Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 220.80 | 228.63 | 220.27 | 225.27 | 51,028 | +10.55(+4.91%) |
Jun 29, 2022 | 209.02 | 216.61 | 209.02 | 214.72 | 53,757 | +8.07(+3.91%) |
Jun 28, 2022 | 207.94 | 210.45 | 206.53 | 206.65 | 24,348 | +2.34(+1.14%) |
Jun 27, 2022 | 203.43 | 205.20 | 202.73 | 204.31 | 15,270 | +2.50(+1.24%) |
Jun 24, 2022 | 197.10 | 202.04 | 196.06 | 201.81 | 10,402 | +6.58(+3.37%) |
Jun 23, 2022 | 196.37 | 197.67 | 194.36 | 195.23 | 15,761 | -1.25(-0.64%) |
Jun 22, 2022 | 193.21 | 198.62 | 193.21 | 196.49 | 16,551 | +0.57(+0.29%) |
Jun 21, 2022 | 194.71 | 197.62 | 194.71 | 195.92 | 20,389 | +5.39(+2.83%) |
Jun 17, 2022 | 188.93 | 192.10 | 187.54 | 190.53 | 47,224 | +2.84(+1.51%) |
Jun 16, 2022 | 193.31 | 193.41 | 187.13 | 187.69 | 41,775 | -9.70(-4.91%) |
Jun 15, 2022 | 196.56 | 200.16 | 193.37 | 197.39 | 38,056 | +6.53(+3.42%) |
Jun 14, 2022 | 191.67 | 192.68 | 190.08 | 190.86 | 34,010 | -2.30(-1.19%) |
Jun 13, 2022 | 193.38 | 196.42 | 192.80 | 193.17 | 29,304 | -3.71(-1.89%) |
Jun 10, 2022 | 199.29 | 199.29 | 196.06 | 196.88 | 12,609 | -2.97(-1.49%) |
Jun 09, 2022 | 203.56 | 203.93 | 199.56 | 199.85 | 15,884 | -4.01(-1.97%) |
Jun 08, 2022 | 204.85 | 205.84 | 203.50 | 203.85 | 12,407 | +0.27(+0.13%) |
Jun 07, 2022 | 201.70 | 204.25 | 201.17 | 203.58 | 19,970 | -1.47(-0.72%) |
Jun 06, 2022 | 205.76 | 206.91 | 203.78 | 205.05 | 11,298 | +1.55(+0.76%) |
Jun 03, 2022 | 204.54 | 204.54 | 201.52 | 203.50 | 39,140 | -1.45(-0.71%) |
Jun 02, 2022 | 201.10 | 204.95 | 200.74 | 204.95 | 10,766 | +2.58(+1.27%) |
Jun 01, 2022 | 202.01 | 204.02 | 200.18 | 202.38 | 15,502 | +1.74(+0.87%) |
May 31, 2022 | 195.60 | 200.63 | 195.15 | 200.63 | 47,100 | +8.36(+4.35%) |
May 27, 2022 | 189.90 | 192.64 | 189.10 | 192.27 | 34,947 | +2.03(+1.07%) |
May 26, 2022 | 190.03 | 190.81 | 188.54 | 190.25 | 33,119 | -3.60(-1.86%) |
May 25, 2022 | 193.26 | 193.85 | 191.17 | 193.85 | 20,505 | -1.45(-0.74%) |
May 24, 2022 | 195.34 | 197.69 | 192.22 | 195.30 | 54,241 | -20.24(-9.39%) |
May 23, 2022 | 211.11 | 216.33 | 210.79 | 215.54 | 25,347 | +10.72(+5.23%) |
May 20, 2022 | 205.17 | 205.31 | 201.99 | 204.82 | 7,621 | -0.19(-0.09%) |
May 19, 2022 | 206.36 | 206.40 | 202.78 | 205.01 | 15,081 | -1.35(-0.66%) |
May 18, 2022 | 208.32 | 208.37 | 204.94 | 206.36 | 16,155 | -1.48(-0.71%) |
May 17, 2022 | 206.55 | 208.16 | 205.76 | 207.84 | 13,206 | +2.67(+1.30%) |
May 16, 2022 | 203.52 | 207.68 | 202.52 | 205.17 | 32,067 | +2.42(+1.19%) |
May 13, 2022 | 200.46 | 203.31 | 200.07 | 202.75 | 11,283 | +4.04(+2.03%) |
May 12, 2022 | 197.27 | 199.48 | 196.59 | 198.71 | 24,072 | +1.42(+0.72%) |
May 11, 2022 | 198.92 | 202.17 | 196.45 | 197.29 | 27,523 | -1.06(-0.53%) |
May 10, 2022 | 200.71 | 200.86 | 195.33 | 198.35 | 66,351 | +6.12(+3.19%) |
May 09, 2022 | 194.63 | 195.79 | 189.98 | 192.22 | 54,052 | -8.63(-4.30%) |
May 06, 2022 | 200.73 | 204.58 | 197.09 | 200.86 | 18,860 | -1.09(-0.54%) |
May 05, 2022 | 208.32 | 209.71 | 200.99 | 201.94 | 9,383 | -5.62(-2.71%) |
May 04, 2022 | 204.61 | 208.47 | 202.05 | 207.57 | 25,162 | +2.65(+1.29%) |
May 03, 2022 | 203.08 | 206.99 | 203.00 | 204.92 | 28,080 | +0.15(+0.07%) |
May 02, 2022 | 204.37 | 207.40 | 201.79 | 204.78 | 37,355 | -5.26(-2.51%) |
Apr 29, 2022 | 212.12 | 213.17 | 209.98 | 210.04 | 17,160 | -4.02(-1.88%) |
Apr 28, 2022 | 211.82 | 215.04 | 210.77 | 214.06 | 30,988 | +2.11(+0.99%) |
Apr 27, 2022 | 212.10 | 212.76 | 210.16 | 211.95 | 22,808 | +2.26(+1.08%) |
Apr 26, 2022 | 211.26 | 213.19 | 209.68 | 209.69 | 28,907 | -6.71(-3.10%) |
Apr 25, 2022 | 215.75 | 217.85 | 212.48 | 216.40 | 42,622 | +5.37(+2.54%) |
Apr 22, 2022 | 211.87 | 213.40 | 209.19 | 211.03 | 12,865 | -1.93(-0.91%) |
Apr 21, 2022 | 220.43 | 220.43 | 211.68 | 212.96 | 26,208 | -7.07(-3.22%) |
Apr 20, 2022 | 218.07 | 220.06 | 218.07 | 220.03 | 12,850 | +2.19(+1.00%) |
Apr 19, 2022 | 216.53 | 218.48 | 215.72 | 217.85 | 14,636 | +2.77(+1.29%) |
Apr 18, 2022 | 215.46 | 216.73 | 212.61 | 215.07 | 18,342 | -2.18(-1.01%) |
Apr 14, 2022 | 211.97 | 218.79 | 211.97 | 217.26 | 25,671 | +4.30(+2.02%) |
Apr 13, 2022 | 211.94 | 212.96 | 209.65 | 212.96 | 17,032 | +0.80(+0.38%) |
Apr 12, 2022 | 212.88 | 213.03 | 209.87 | 212.15 | 16,479 | +0.02(+0.01%) |
Apr 11, 2022 | 211.67 | 213.27 | 211.64 | 212.13 | 13,301 | +0.33(+0.16%) |
Apr 08, 2022 | 214.99 | 214.99 | 211.77 | 211.80 | 11,058 | -2.70(-1.26%) |
Apr 07, 2022 | 211.87 | 214.50 | 211.49 | 214.50 | 33,183 | +3.28(+1.55%) |
Apr 06, 2022 | 212.56 | 212.56 | 210.38 | 211.22 | 27,946 | -2.37(-1.11%) |
Apr 05, 2022 | 215.21 | 216.36 | 212.94 | 213.59 | 31,212 | +1.91(+0.90%) |
Apr 04, 2022 | 213.83 | 213.83 | 210.21 | 211.68 | 20,718 | -3.35(-1.56%) |