Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 203.58 | 207.09 | 200.40 | 203.94 | 1,186,197 | -1.29(-0.63%) |
Jun 29, 2022 | 202.07 | 205.92 | 199.87 | 205.23 | 1,260,069 | +2.72(+1.34%) |
Jun 28, 2022 | 213.75 | 213.88 | 202.33 | 202.51 | 1,656,726 | -11.06(-5.18%) |
Jun 27, 2022 | 210.32 | 213.68 | 208.13 | 213.57 | 972,662 | +1.64(+0.77%) |
Jun 24, 2022 | 211.38 | 212.71 | 207.19 | 211.93 | 3,042,556 | +0.55(+0.26%) |
Jun 23, 2022 | 207.73 | 211.91 | 207.70 | 211.38 | 864,032 | +4.38(+2.12%) |
Jun 22, 2022 | 205.31 | 209.62 | 204.61 | 207.00 | 988,059 | +0.11(+0.05%) |
Jun 21, 2022 | 204.22 | 207.54 | 201.97 | 206.89 | 1,319,285 | +5.15(+2.55%) |
Jun 17, 2022 | 192.11 | 204.26 | 192.11 | 201.74 | 1,887,780 | +10.21(+5.33%) |
Jun 16, 2022 | 193.32 | 193.89 | 188.53 | 191.53 | 1,024,894 | -5.73(-2.90%) |
Jun 15, 2022 | 196.17 | 199.25 | 193.39 | 197.26 | 760,208 | +3.08(+1.59%) |
Jun 14, 2022 | 191.97 | 194.40 | 189.67 | 194.18 | 817,907 | +2.02(+1.05%) |
Jun 13, 2022 | 194.17 | 195.46 | 191.75 | 192.16 | 1,052,832 | -5.34(-2.70%) |
Jun 10, 2022 | 199.39 | 200.26 | 195.94 | 197.50 | 999,881 | -4.72(-2.33%) |
Jun 09, 2022 | 205.98 | 206.53 | 202.18 | 202.22 | 894,083 | -4.51(-2.18%) |
Jun 08, 2022 | 201.08 | 208.49 | 200.00 | 206.73 | 1,558,997 | +5.65(+2.81%) |
Jun 07, 2022 | 195.76 | 201.47 | 195.48 | 201.08 | 790,968 | +3.97(+2.01%) |
Jun 06, 2022 | 203.52 | 203.54 | 195.71 | 197.11 | 803,906 | -3.51(-1.75%) |
Jun 03, 2022 | 198.10 | 204.64 | 197.85 | 200.62 | 867,338 | +2.12(+1.07%) |
Jun 02, 2022 | 199.33 | 200.23 | 193.86 | 198.50 | 1,094,331 | -1.50(-0.75%) |
Jun 01, 2022 | 202.00 | 202.22 | 198.47 | 200.00 | 1,057,338 | +0.00(+0.00%) |
May 31, 2022 | 204.96 | 204.96 | 199.15 | 200.00 | 1,764,886 | -6.20(-3.01%) |
May 27, 2022 | 205.26 | 207.36 | 203.13 | 206.20 | 1,013,334 | +1.98(+0.97%) |
May 26, 2022 | 202.98 | 205.73 | 202.34 | 204.22 | 531,967 | +1.86(+0.92%) |
May 25, 2022 | 202.54 | 203.32 | 198.10 | 202.36 | 932,605 | -0.18(-0.09%) |
May 24, 2022 | 198.67 | 202.73 | 196.52 | 202.54 | 914,081 | +3.14(+1.57%) |
May 23, 2022 | 201.09 | 204.00 | 198.69 | 199.40 | 931,857 | -0.25(-0.13%) |
May 20, 2022 | 195.33 | 199.78 | 194.50 | 199.65 | 971,118 | +6.56(+3.40%) |
May 19, 2022 | 195.32 | 195.55 | 191.46 | 193.09 | 1,171,083 | -2.62(-1.34%) |
May 18, 2022 | 201.05 | 201.77 | 195.00 | 195.71 | 1,196,644 | -7.19(-3.54%) |
May 17, 2022 | 200.13 | 203.06 | 197.47 | 202.90 | 781,913 | +4.52(+2.28%) |
May 16, 2022 | 197.89 | 200.91 | 196.47 | 198.38 | 831,474 | -0.73(-0.37%) |
May 13, 2022 | 196.93 | 200.27 | 196.24 | 199.11 | 1,230,538 | +4.79(+2.47%) |
May 12, 2022 | 190.56 | 194.98 | 188.51 | 194.32 | 1,313,864 | +3.25(+1.70%) |
May 11, 2022 | 192.29 | 198.14 | 190.51 | 191.07 | 1,483,576 | -3.93(-2.02%) |
May 10, 2022 | 191.20 | 197.51 | 190.92 | 195.00 | 1,603,447 | +7.46(+3.98%) |
May 09, 2022 | 191.05 | 193.91 | 187.16 | 187.54 | 1,589,701 | -6.07(-3.14%) |
May 06, 2022 | 198.94 | 199.26 | 190.65 | 193.61 | 1,888,755 | -7.57(-3.76%) |
May 05, 2022 | 207.63 | 209.39 | 199.59 | 201.18 | 1,384,833 | -8.92(-4.25%) |
May 04, 2022 | 208.47 | 211.62 | 203.41 | 210.10 | 1,093,286 | +4.40(+2.14%) |
May 03, 2022 | 209.12 | 214.78 | 205.00 | 205.70 | 1,545,716 | -1.62(-0.78%) |
May 02, 2022 | 206.30 | 209.12 | 202.52 | 207.32 | 1,526,337 | -0.12(-0.06%) |
Apr 29, 2022 | 210.67 | 214.62 | 206.97 | 207.44 | 1,052,341 | -2.97(-1.41%) |
Apr 28, 2022 | 207.79 | 211.29 | 204.86 | 210.41 | 876,739 | +3.47(+1.68%) |
Apr 27, 2022 | 207.62 | 209.93 | 206.24 | 206.94 | 728,932 | -0.05(-0.02%) |
Apr 26, 2022 | 213.00 | 214.51 | 206.52 | 206.99 | 1,110,300 | -7.55(-3.52%) |
Apr 25, 2022 | 209.82 | 215.58 | 208.42 | 214.54 | 1,040,494 | +4.55(+2.17%) |
Apr 22, 2022 | 217.48 | 220.48 | 209.71 | 209.99 | 1,342,981 | -8.41(-3.85%) |
Apr 21, 2022 | 222.37 | 224.78 | 218.30 | 218.40 | 931,805 | -2.03(-0.92%) |
Apr 20, 2022 | 224.27 | 225.50 | 220.27 | 220.43 | 1,028,631 | -2.59(-1.16%) |
Apr 19, 2022 | 212.98 | 224.32 | 212.55 | 223.02 | 1,448,679 | +10.48(+4.93%) |
Apr 18, 2022 | 216.22 | 217.66 | 211.47 | 212.54 | 1,033,516 | -0.01(-0.00%) |
Apr 14, 2022 | 214.40 | 216.00 | 212.20 | 212.55 | 917,921 | -1.43(-0.67%) |
Apr 13, 2022 | 208.56 | 214.40 | 208.07 | 213.98 | 671,641 | +5.92(+2.85%) |
Apr 12, 2022 | 211.01 | 212.91 | 206.62 | 208.06 | 976,081 | -2.56(-1.22%) |
Apr 11, 2022 | 213.12 | 216.00 | 210.55 | 210.62 | 868,992 | -4.13(-1.92%) |
Apr 08, 2022 | 211.18 | 218.02 | 210.36 | 214.75 | 1,410,680 | +3.11(+1.47%) |
Apr 07, 2022 | 210.22 | 212.96 | 208.37 | 211.64 | 778,918 | +1.93(+0.92%) |
Apr 06, 2022 | 206.87 | 210.35 | 205.52 | 209.71 | 1,013,713 | +2.10(+1.01%) |
Apr 05, 2022 | 210.38 | 214.14 | 207.35 | 207.61 | 1,404,938 | -4.03(-1.90%) |
Apr 04, 2022 | 212.06 | 213.50 | 211.07 | 211.64 | 800,497 | +0.99(+0.47%) |