Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2022 | 212.09 | 218.85 | 211.97 | 218.79 | 1,911,952 | +8.21(+3.90%) |
Jun 23, 2022 | 209.51 | 211.17 | 208.19 | 210.58 | 1,357,600 | +3.18(+1.53%) |
Jun 22, 2022 | 204.51 | 209.78 | 203.98 | 207.40 | 1,505,723 | +0.56(+0.27%) |
Jun 21, 2022 | 203.43 | 207.43 | 202.91 | 206.84 | 1,770,033 | +6.56(+3.28%) |
Jun 17, 2022 | 199.44 | 201.48 | 196.61 | 200.28 | 3,345,464 | +0.34(+0.17%) |
Jun 16, 2022 | 203.58 | 205.18 | 198.55 | 199.94 | 1,795,996 | -7.21(-3.48%) |
Jun 15, 2022 | 205.98 | 210.14 | 203.66 | 207.15 | 1,784,702 | +3.02(+1.48%) |
Jun 14, 2022 | 205.52 | 205.52 | 201.99 | 204.13 | 1,780,362 | -0.63(-0.31%) |
Jun 13, 2022 | 206.88 | 208.94 | 204.10 | 204.76 | 1,796,076 | -6.86(-3.24%) |
Jun 10, 2022 | 212.95 | 214.22 | 210.46 | 211.62 | 1,838,985 | -4.08(-1.89%) |
Jun 09, 2022 | 218.48 | 221.01 | 215.56 | 215.70 | 1,080,384 | -4.29(-1.95%) |
Jun 08, 2022 | 220.88 | 221.81 | 218.58 | 219.99 | 1,030,386 | -2.29(-1.03%) |
Jun 07, 2022 | 217.82 | 222.74 | 217.82 | 222.28 | 1,081,026 | +2.77(+1.26%) |
Jun 06, 2022 | 222.49 | 224.22 | 219.10 | 219.51 | 1,408,656 | -1.17(-0.53%) |
Jun 03, 2022 | 222.67 | 222.89 | 219.50 | 220.68 | 1,445,091 | -3.03(-1.35%) |
Jun 02, 2022 | 219.63 | 223.87 | 217.57 | 223.71 | 1,412,218 | +4.39(+2.00%) |
Jun 01, 2022 | 224.03 | 224.70 | 218.93 | 219.32 | 1,398,737 | -3.62(-1.62%) |
May 31, 2022 | 224.16 | 225.23 | 221.32 | 222.94 | 3,007,225 | -1.72(-0.77%) |
May 27, 2022 | 220.00 | 224.71 | 219.64 | 224.66 | 1,464,588 | +6.38(+2.92%) |
May 26, 2022 | 215.00 | 219.91 | 214.57 | 218.28 | 1,348,269 | +4.38(+2.05%) |
May 25, 2022 | 212.18 | 214.70 | 211.34 | 213.90 | 1,339,526 | +1.17(+0.55%) |
May 24, 2022 | 212.01 | 213.60 | 209.78 | 212.73 | 1,863,662 | -0.23(-0.11%) |
May 23, 2022 | 211.29 | 213.09 | 209.73 | 212.96 | 1,488,159 | +4.32(+2.07%) |
May 20, 2022 | 208.86 | 209.87 | 203.63 | 208.64 | 2,641,221 | +1.79(+0.87%) |
May 19, 2022 | 208.08 | 209.55 | 205.54 | 206.85 | 1,617,926 | -1.65(-0.79%) |
May 18, 2022 | 213.48 | 213.58 | 207.80 | 208.50 | 1,628,834 | -6.46(-3.01%) |
May 17, 2022 | 211.80 | 215.58 | 210.86 | 214.96 | 1,836,522 | +6.36(+3.05%) |
May 16, 2022 | 208.62 | 209.92 | 205.76 | 208.60 | 1,941,241 | -0.19(-0.09%) |
May 13, 2022 | 209.27 | 209.98 | 206.87 | 208.79 | 2,390,845 | +1.31(+0.63%) |
May 12, 2022 | 207.34 | 208.87 | 204.32 | 207.48 | 1,912,599 | -1.05(-0.50%) |
May 11, 2022 | 210.64 | 214.03 | 207.77 | 208.53 | 2,111,116 | -3.81(-1.79%) |
May 10, 2022 | 212.67 | 214.87 | 209.34 | 212.34 | 2,527,367 | +2.55(+1.22%) |
May 09, 2022 | 214.04 | 215.23 | 209.14 | 209.79 | 2,602,700 | -7.15(-3.30%) |
May 06, 2022 | 217.17 | 218.20 | 213.91 | 216.94 | 1,581,620 | -1.62(-0.74%) |
May 05, 2022 | 228.29 | 228.29 | 216.15 | 218.56 | 2,103,471 | -10.32(-4.51%) |
May 04, 2022 | 221.82 | 229.41 | 220.31 | 228.88 | 1,631,543 | +7.34(+3.31%) |
May 03, 2022 | 219.97 | 222.95 | 219.12 | 221.54 | 1,957,408 | +2.22(+1.01%) |
May 02, 2022 | 219.79 | 222.03 | 215.13 | 219.32 | 2,283,222 | +1.14(+0.52%) |
Apr 29, 2022 | 228.68 | 229.16 | 217.48 | 218.18 | 2,629,756 | -11.50(-5.01%) |
Apr 28, 2022 | 229.22 | 231.69 | 227.58 | 229.68 | 2,249,633 | +1.68(+0.74%) |
Apr 27, 2022 | 225.00 | 232.78 | 223.48 | 228.00 | 2,292,312 | +5.72(+2.57%) |
Apr 26, 2022 | 224.64 | 227.22 | 222.17 | 222.28 | 2,175,552 | -4.78(-2.11%) |
Apr 25, 2022 | 223.17 | 227.41 | 221.71 | 227.06 | 1,810,292 | +3.54(+1.58%) |
Apr 22, 2022 | 230.59 | 232.20 | 223.30 | 223.52 | 1,709,236 | -6.66(-2.89%) |
Apr 21, 2022 | 233.37 | 229.57 | 230.18 | 1,343,079 | -2.44(-1.05%) | |
Apr 20, 2022 | 231.77 | 233.12 | 231.09 | 232.62 | 1,545,703 | +3.02(+1.32%) |
Apr 19, 2022 | 227.20 | 230.46 | 225.39 | 229.60 | 2,263,426 | +2.40(+1.06%) |
Apr 18, 2022 | 228.00 | 229.78 | 225.30 | 227.20 | 2,265,419 | -2.00(-0.87%) |
Apr 14, 2022 | 233.74 | 234.67 | 228.62 | 229.20 | 2,213,560 | -4.54(-1.94%) |
Apr 13, 2022 | 231.85 | 234.17 | 231.78 | 233.74 | 1,566,196 | +2.68(+1.16%) |
Apr 12, 2022 | 234.26 | 234.93 | 230.60 | 231.06 | 1,703,790 | +0.10(+0.04%) |
Apr 11, 2022 | 237.73 | 238.72 | 230.57 | 230.96 | 2,087,420 | -6.75(-2.84%) |
Apr 08, 2022 | 238.38 | 239.68 | 236.77 | 237.71 | 1,469,298 | -0.79(-0.33%) |
Apr 07, 2022 | 236.58 | 239.56 | 236.55 | 238.50 | 2,166,394 | +0.71(+0.30%) |
Apr 06, 2022 | 235.69 | 239.05 | 235.38 | 237.79 | 2,308,609 | -0.21(-0.09%) |
Apr 05, 2022 | 234.93 | 240.63 | 234.55 | 238.00 | 2,519,330 | +2.82(+1.20%) |
Apr 04, 2022 | 233.76 | 236.13 | 233.37 | 235.18 | 1,962,791 | +1.68(+0.72%) |