Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 202.60 | 205.22 | 201.49 | 202.32 | 2,311,659 | -2.07(-1.01%) |
Jun 29, 2022 | 206.25 | 207.80 | 202.45 | 204.39 | 1,676,335 | -1.80(-0.87%) |
Jun 28, 2022 | 210.68 | 212.30 | 206.05 | 206.19 | 1,466,873 | -4.09(-1.95%) |
Jun 27, 2022 | 210.25 | 212.40 | 208.04 | 210.29 | 1,680,768 | -0.46(-0.22%) |
Jun 24, 2022 | 204.30 | 210.81 | 204.18 | 210.75 | 1,984,890 | +7.91(+3.90%) |
Jun 23, 2022 | 201.81 | 203.41 | 200.54 | 202.84 | 1,409,390 | +3.06(+1.53%) |
Jun 22, 2022 | 197.00 | 202.07 | 196.48 | 199.78 | 1,563,164 | +0.54(+0.27%) |
Jun 21, 2022 | 195.96 | 199.81 | 195.45 | 199.24 | 1,837,557 | +6.32(+3.28%) |
Jun 17, 2022 | 192.11 | 194.08 | 189.38 | 192.92 | 3,473,088 | +0.33(+0.17%) |
Jun 16, 2022 | 196.10 | 197.64 | 191.25 | 192.59 | 1,864,510 | -6.95(-3.48%) |
Jun 15, 2022 | 198.41 | 202.42 | 196.18 | 199.54 | 1,852,785 | +2.91(+1.48%) |
Jun 14, 2022 | 197.97 | 197.97 | 194.57 | 196.63 | 1,848,280 | -0.61(-0.31%) |
Jun 13, 2022 | 199.28 | 201.26 | 196.60 | 197.24 | 1,864,593 | -6.61(-3.24%) |
Jun 10, 2022 | 205.12 | 206.35 | 202.73 | 203.84 | 1,909,139 | -3.93(-1.89%) |
Jun 09, 2022 | 210.45 | 212.89 | 207.64 | 207.77 | 1,121,599 | -3.13(-1.48%) |
Jun 08, 2022 | 211.76 | 212.65 | 209.55 | 210.90 | 1,074,774 | -2.20(-1.03%) |
Jun 07, 2022 | 208.82 | 213.54 | 208.82 | 213.10 | 1,127,596 | +2.66(+1.26%) |
Jun 06, 2022 | 213.30 | 214.96 | 210.05 | 210.44 | 1,469,340 | -1.12(-0.53%) |
Jun 03, 2022 | 213.47 | 213.69 | 210.44 | 211.57 | 1,507,345 | -2.91(-1.35%) |
Jun 02, 2022 | 210.56 | 214.62 | 208.61 | 214.47 | 1,473,055 | +4.21(+2.00%) |
Jun 01, 2022 | 214.78 | 215.42 | 209.88 | 210.26 | 1,458,994 | -3.47(-1.62%) |
May 31, 2022 | 214.90 | 215.93 | 212.18 | 213.73 | 3,136,775 | -1.65(-0.77%) |
May 27, 2022 | 210.91 | 215.43 | 210.57 | 215.38 | 1,527,681 | +6.12(+2.92%) |
May 26, 2022 | 206.12 | 210.83 | 205.71 | 209.26 | 1,406,351 | +4.20(+2.05%) |
May 25, 2022 | 203.42 | 205.83 | 202.61 | 205.07 | 1,397,232 | +1.12(+0.55%) |
May 24, 2022 | 203.25 | 204.78 | 201.12 | 203.94 | 1,943,947 | -0.22(-0.11%) |
May 23, 2022 | 202.56 | 204.29 | 201.07 | 204.16 | 1,552,268 | +4.14(+2.07%) |
May 20, 2022 | 200.23 | 201.20 | 195.22 | 200.02 | 2,755,003 | +1.72(+0.87%) |
May 19, 2022 | 199.49 | 200.90 | 197.05 | 198.31 | 1,687,625 | -1.58(-0.79%) |
May 18, 2022 | 204.66 | 204.76 | 199.22 | 199.89 | 1,699,003 | -6.19(-3.01%) |
May 17, 2022 | 203.05 | 206.68 | 202.15 | 206.08 | 1,915,638 | +6.10(+3.05%) |
May 16, 2022 | 200.00 | 201.25 | 197.26 | 199.99 | 2,024,868 | -0.18(-0.09%) |
May 13, 2022 | 200.63 | 201.31 | 198.33 | 200.17 | 2,493,841 | +1.26(+0.63%) |
May 12, 2022 | 198.78 | 200.24 | 195.88 | 198.91 | 1,994,993 | -1.01(-0.50%) |
May 11, 2022 | 201.94 | 205.19 | 199.19 | 199.92 | 2,202,062 | -3.65(-1.79%) |
May 10, 2022 | 203.89 | 205.99 | 200.70 | 203.57 | 2,636,245 | +2.44(+1.22%) |
May 09, 2022 | 205.20 | 206.34 | 200.50 | 201.13 | 2,714,823 | -6.85(-3.30%) |
May 06, 2022 | 208.20 | 209.19 | 205.07 | 207.98 | 1,649,755 | -1.55(-0.74%) |
May 05, 2022 | 218.86 | 218.86 | 207.22 | 209.53 | 2,194,087 | -9.89(-4.51%) |
May 04, 2022 | 212.66 | 219.94 | 211.21 | 219.43 | 1,701,829 | +7.04(+3.31%) |
May 03, 2022 | 210.88 | 213.74 | 210.07 | 212.39 | 2,041,732 | +2.13(+1.01%) |
May 02, 2022 | 210.71 | 212.87 | 206.25 | 210.26 | 2,381,582 | +1.09(+0.52%) |
Apr 29, 2022 | 219.24 | 219.70 | 208.50 | 209.17 | 2,743,045 | -11.02(-5.01%) |
Apr 28, 2022 | 219.75 | 222.12 | 218.18 | 220.19 | 2,346,546 | +1.61(+0.74%) |
Apr 27, 2022 | 215.71 | 223.17 | 214.25 | 218.58 | 2,391,064 | +5.48(+2.57%) |
Apr 26, 2022 | 215.36 | 217.84 | 212.99 | 213.10 | 2,269,274 | -4.58(-2.10%) |
Apr 25, 2022 | 213.95 | 218.02 | 212.55 | 217.68 | 1,888,278 | +3.39(+1.58%) |
Apr 22, 2022 | 221.07 | 222.61 | 214.08 | 214.29 | 1,782,869 | -6.38(-2.89%) |
Apr 21, 2022 | 223.73 | 225.53 | 220.09 | 220.67 | 1,400,938 | -2.34(-1.05%) |
Apr 20, 2022 | 222.20 | 223.49 | 221.55 | 223.01 | 1,612,291 | +2.90(+1.32%) |
Apr 19, 2022 | 217.82 | 220.94 | 216.08 | 220.12 | 2,360,933 | +2.30(+1.06%) |
Apr 18, 2022 | 218.58 | 220.29 | 216.08 | 217.82 | 2,363,012 | -1.92(-0.87%) |
Apr 14, 2022 | 224.09 | 224.98 | 219.18 | 219.73 | 2,308,919 | -4.35(-1.94%) |
Apr 13, 2022 | 222.28 | 224.50 | 222.20 | 224.09 | 1,633,667 | +2.57(+1.16%) |
Apr 12, 2022 | 224.59 | 225.23 | 221.08 | 221.52 | 1,777,188 | +0.10(+0.04%) |
Apr 11, 2022 | 227.91 | 228.86 | 221.05 | 221.42 | 2,177,345 | -6.47(-2.84%) |
Apr 08, 2022 | 228.53 | 229.78 | 226.99 | 227.89 | 1,532,594 | -0.76(-0.33%) |
Apr 07, 2022 | 226.81 | 229.67 | 226.78 | 228.65 | 2,259,721 | +0.68(+0.30%) |
Apr 06, 2022 | 225.96 | 229.18 | 225.66 | 227.97 | 2,408,063 | -0.20(-0.09%) |
Apr 05, 2022 | 225.23 | 230.70 | 224.86 | 228.17 | 2,627,861 | +2.70(+1.20%) |
Apr 04, 2022 | 224.11 | 226.38 | 223.73 | 225.47 | 2,047,347 | +1.61(+0.72%) |