Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 188.26 | 188.26 | 185.94 | 187.93 | 11,016 | -1.97(-1.04%) |
Jun 29, 2022 | 188.41 | 190.44 | 186.86 | 189.90 | 17,540 | +2.19(+1.17%) |
Jun 28, 2022 | 195.15 | 195.15 | 186.21 | 187.71 | 18,407 | -6.53(-3.36%) |
Jun 27, 2022 | 191.60 | 194.37 | 191.60 | 194.24 | 13,689 | +3.62(+1.90%) |
Jun 24, 2022 | 189.85 | 191.18 | 187.98 | 190.62 | 20,966 | +2.51(+1.34%) |
Jun 23, 2022 | 183.22 | 189.32 | 183.22 | 188.10 | 8,408 | +5.82(+3.19%) |
Jun 22, 2022 | 184.28 | 184.40 | 180.90 | 182.28 | 14,495 | -1.77(-0.96%) |
Jun 21, 2022 | 184.81 | 185.21 | 184.05 | 184.05 | 10,392 | +0.91(+0.50%) |
Jun 17, 2022 | 184.29 | 184.29 | 182.40 | 183.14 | 13,452 | -0.25(-0.13%) |
Jun 16, 2022 | 186.02 | 186.02 | 182.72 | 183.38 | 8,281 | -4.19(-2.23%) |
Jun 15, 2022 | 185.62 | 189.48 | 185.62 | 187.57 | 21,832 | +4.01(+2.18%) |
Jun 14, 2022 | 188.98 | 188.98 | 183.14 | 183.56 | 11,091 | -3.67(-1.96%) |
Jun 13, 2022 | 192.92 | 193.38 | 186.94 | 187.23 | 20,621 | -8.06(-4.13%) |
Jun 10, 2022 | 194.84 | 196.71 | 193.92 | 195.29 | 8,808 | -1.80(-0.91%) |
Jun 09, 2022 | 197.77 | 199.53 | 196.82 | 197.10 | 17,956 | -1.56(-0.79%) |
Jun 08, 2022 | 199.92 | 200.89 | 198.66 | 198.66 | 10,283 | -3.89(-1.92%) |
Jun 07, 2022 | 199.89 | 202.55 | 199.06 | 202.55 | 11,082 | +3.97(+2.00%) |
Jun 06, 2022 | 202.00 | 202.00 | 198.59 | 198.59 | 7,030 | -3.59(-1.77%) |
Jun 03, 2022 | 203.62 | 203.62 | 202.17 | 202.17 | 11,343 | -2.71(-1.32%) |
Jun 02, 2022 | 206.10 | 206.82 | 204.68 | 204.88 | 8,006 | -0.43(-0.21%) |
Jun 01, 2022 | 204.84 | 205.31 | 204.84 | 205.31 | 9,548 | +0.39(+0.19%) |
May 31, 2022 | 208.26 | 209.37 | 203.90 | 204.92 | 14,772 | -5.24(-2.49%) |
May 27, 2022 | 208.02 | 210.16 | 208.02 | 210.16 | 6,980 | +3.80(+1.84%) |
May 26, 2022 | 208.89 | 208.89 | 206.34 | 206.36 | 12,020 | -2.41(-1.15%) |
May 25, 2022 | 199.79 | 208.77 | 199.79 | 208.77 | 21,916 | +7.15(+3.55%) |
May 24, 2022 | 194.48 | 201.62 | 194.48 | 201.62 | 14,358 | +3.49(+1.76%) |
May 23, 2022 | 197.59 | 199.63 | 197.59 | 198.13 | 16,567 | +1.24(+0.63%) |
May 20, 2022 | 195.24 | 196.89 | 192.31 | 196.89 | 13,880 | +3.39(+1.75%) |
May 19, 2022 | 195.62 | 195.75 | 193.49 | 193.49 | 15,199 | -3.95(-2.00%) |
May 18, 2022 | 201.32 | 202.38 | 196.40 | 197.44 | 13,234 | -2.67(-1.34%) |
May 17, 2022 | 201.55 | 201.54 | 200.12 | 200.12 | 10,093 | +0.97(+0.49%) |
May 16, 2022 | 198.07 | 200.48 | 197.95 | 199.14 | 12,134 | +1.12(+0.56%) |
May 13, 2022 | 196.70 | 199.38 | 196.61 | 198.03 | 15,999 | +2.11(+1.08%) |
May 12, 2022 | 193.85 | 196.59 | 193.85 | 195.91 | 12,520 | +1.84(+0.95%) |
May 11, 2022 | 198.17 | 198.17 | 194.07 | 194.07 | 18,918 | -3.24(-1.64%) |
May 10, 2022 | 203.02 | 203.02 | 195.57 | 197.31 | 22,615 | -5.30(-2.62%) |
May 09, 2022 | 202.91 | 204.78 | 201.34 | 202.61 | 19,398 | -1.38(-0.68%) |
May 06, 2022 | 206.49 | 206.87 | 203.13 | 203.99 | 13,026 | -2.10(-1.02%) |
May 05, 2022 | 206.60 | 207.64 | 204.18 | 206.09 | 20,056 | -0.73(-0.35%) |
May 04, 2022 | 208.33 | 208.33 | 204.41 | 206.82 | 11,024 | -0.44(-0.21%) |
May 03, 2022 | 202.83 | 207.64 | 200.57 | 207.26 | 30,509 | +2.71(+1.32%) |
May 02, 2022 | 206.07 | 208.23 | 201.00 | 204.55 | 41,764 | -1.57(-0.76%) |
Apr 29, 2022 | 211.92 | 211.92 | 206.12 | 206.12 | 17,397 | -7.33(-3.43%) |
Apr 28, 2022 | 210.98 | 213.45 | 210.43 | 213.45 | 12,627 | +3.77(+1.80%) |
Apr 27, 2022 | 214.29 | 214.29 | 209.62 | 209.68 | 18,475 | -5.43(-2.53%) |
Apr 26, 2022 | 216.90 | 217.15 | 214.50 | 215.11 | 20,302 | -3.57(-1.63%) |
Apr 25, 2022 | 216.65 | 219.41 | 214.87 | 218.68 | 11,248 | +2.44(+1.13%) |
Apr 22, 2022 | 219.20 | 219.20 | 215.95 | 216.24 | 9,877 | -2.31(-1.06%) |
Apr 21, 2022 | 221.29 | 221.29 | 217.61 | 218.55 | 12,847 | -2.34(-1.06%) |
Apr 20, 2022 | 220.41 | 221.27 | 220.10 | 220.89 | 15,879 | +1.43(+0.65%) |
Apr 19, 2022 | 218.02 | 221.19 | 216.79 | 219.46 | 17,512 | +3.81(+1.77%) |
Apr 18, 2022 | 216.70 | 217.19 | 215.65 | 215.65 | 10,313 | -1.94(-0.89%) |
Apr 14, 2022 | 218.01 | 218.47 | 216.57 | 217.59 | 7,882 | +0.92(+0.43%) |
Apr 13, 2022 | 216.75 | 218.48 | 215.55 | 216.67 | 10,917 | -0.08(-0.04%) |
Apr 12, 2022 | 213.75 | 216.75 | 211.79 | 216.75 | 16,761 | +4.60(+2.17%) |
Apr 11, 2022 | 213.93 | 215.00 | 212.00 | 212.15 | 7,098 | -1.78(-0.83%) |
Apr 08, 2022 | 210.99 | 215.62 | 210.99 | 213.93 | 15,216 | +2.13(+1.00%) |
Apr 07, 2022 | 214.16 | 214.16 | 211.80 | 211.80 | 15,585 | -1.95(-0.91%) |
Apr 06, 2022 | 211.79 | 214.78 | 211.76 | 213.75 | 14,681 | +1.95(+0.92%) |
Apr 05, 2022 | 214.65 | 214.65 | 211.32 | 211.80 | 17,891 | -3.04(-1.41%) |
Apr 04, 2022 | 216.73 | 216.73 | 211.60 | 214.84 | 16,250 | -1.93(-0.89%) |