Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 196.99 | 204.14 | 195.70 | 201.64 | 470,871 | +3.90(+1.97%) |
Jun 29, 2022 | 195.49 | 198.94 | 193.18 | 197.74 | 295,837 | +1.16(+0.59%) |
Jun 28, 2022 | 197.79 | 200.38 | 196.08 | 196.57 | 362,316 | -0.83(-0.42%) |
Jun 27, 2022 | 198.56 | 198.72 | 195.97 | 197.41 | 275,830 | -0.31(-0.16%) |
Jun 24, 2022 | 193.89 | 199.84 | 193.89 | 197.72 | 453,208 | +5.32(+2.77%) |
Jun 23, 2022 | 181.79 | 192.77 | 181.79 | 192.40 | 455,111 | +9.58(+5.24%) |
Jun 22, 2022 | 178.91 | 183.42 | 178.91 | 182.82 | 317,164 | +1.36(+0.75%) |
Jun 21, 2022 | 182.38 | 185.17 | 179.64 | 181.46 | 285,809 | +0.43(+0.24%) |
Jun 17, 2022 | 182.60 | 184.84 | 177.53 | 181.03 | 525,157 | +0.17(+0.10%) |
Jun 16, 2022 | 186.87 | 187.38 | 179.39 | 180.85 | 456,120 | -10.78(-5.62%) |
Jun 15, 2022 | 191.81 | 194.44 | 189.49 | 191.63 | 332,760 | +1.83(+0.96%) |
Jun 14, 2022 | 192.51 | 194.48 | 187.34 | 189.81 | 339,850 | -1.91(-1.00%) |
Jun 13, 2022 | 191.02 | 194.09 | 189.74 | 191.72 | 316,613 | -3.83(-1.96%) |
Jun 10, 2022 | 197.11 | 198.78 | 194.00 | 195.54 | 285,047 | -4.72(-2.36%) |
Jun 09, 2022 | 202.53 | 204.42 | 200.09 | 200.26 | 521,583 | -3.59(-1.76%) |
Jun 08, 2022 | 206.67 | 206.67 | 203.49 | 203.86 | 182,531 | -3.64(-1.75%) |
Jun 07, 2022 | 203.30 | 207.66 | 201.46 | 207.50 | 156,266 | +2.05(+1.00%) |
Jun 06, 2022 | 206.19 | 207.24 | 204.19 | 205.45 | 152,934 | +0.83(+0.40%) |
Jun 03, 2022 | 205.02 | 206.62 | 203.44 | 204.62 | 177,505 | -3.01(-1.45%) |
Jun 02, 2022 | 202.96 | 208.21 | 201.40 | 207.63 | 255,638 | +6.86(+3.41%) |
Jun 01, 2022 | 203.74 | 204.65 | 199.23 | 200.78 | 419,771 | -2.05(-1.01%) |
May 31, 2022 | 203.22 | 203.35 | 199.11 | 202.83 | 607,392 | -2.53(-1.23%) |
May 27, 2022 | 203.17 | 206.28 | 202.53 | 205.36 | 306,807 | +2.94(+1.45%) |
May 26, 2022 | 200.88 | 206.48 | 199.42 | 202.42 | 217,064 | +3.09(+1.55%) |
May 25, 2022 | 195.47 | 201.90 | 194.18 | 199.33 | 277,870 | +3.48(+1.77%) |
May 24, 2022 | 197.09 | 197.66 | 192.93 | 195.85 | 371,224 | -3.16(-1.59%) |
May 23, 2022 | 203.20 | 203.20 | 197.96 | 199.01 | 290,551 | -2.70(-1.34%) |
May 20, 2022 | 204.15 | 204.33 | 197.69 | 201.71 | 352,819 | +1.16(+0.58%) |
May 19, 2022 | 195.46 | 202.60 | 193.86 | 200.56 | 443,769 | +3.88(+1.97%) |
May 18, 2022 | 206.18 | 206.18 | 195.95 | 196.67 | 439,400 | -12.64(-6.04%) |
May 17, 2022 | 210.95 | 212.32 | 204.38 | 209.31 | 688,701 | +0.35(+0.17%) |
May 16, 2022 | 213.88 | 214.08 | 208.25 | 208.96 | 292,228 | -6.22(-2.89%) |
May 13, 2022 | 210.66 | 216.46 | 210.66 | 215.19 | 500,068 | +3.70(+1.75%) |
May 12, 2022 | 201.51 | 212.17 | 201.06 | 211.49 | 423,789 | +8.07(+3.97%) |
May 11, 2022 | 209.66 | 212.46 | 202.73 | 203.42 | 302,936 | -6.54(-3.12%) |
May 10, 2022 | 212.03 | 214.22 | 206.58 | 209.96 | 540,135 | +0.41(+0.19%) |
May 09, 2022 | 203.56 | 212.44 | 203.46 | 209.56 | 374,137 | +3.00(+1.45%) |
May 06, 2022 | 206.16 | 207.21 | 200.56 | 206.56 | 260,654 | -0.76(-0.37%) |
May 05, 2022 | 212.88 | 213.56 | 205.49 | 207.31 | 327,083 | -8.09(-3.75%) |
May 04, 2022 | 207.32 | 215.83 | 204.18 | 215.40 | 366,787 | +5.93(+2.83%) |
May 03, 2022 | 211.24 | 212.16 | 207.90 | 209.47 | 283,589 | -0.83(-0.39%) |
May 02, 2022 | 207.56 | 212.94 | 204.77 | 210.29 | 240,105 | +3.30(+1.59%) |
Apr 29, 2022 | 213.92 | 215.49 | 206.42 | 206.99 | 350,160 | -9.52(-4.39%) |
Apr 28, 2022 | 216.05 | 218.13 | 210.53 | 216.51 | 341,889 | -0.69(-0.32%) |
Apr 27, 2022 | 217.86 | 222.08 | 216.70 | 217.20 | 328,498 | -0.36(-0.17%) |
Apr 26, 2022 | 227.83 | 229.13 | 217.12 | 217.56 | 563,703 | -14.44(-6.22%) |
Apr 25, 2022 | 233.93 | 240.30 | 225.25 | 231.99 | 435,639 | -7.67(-3.20%) |
Apr 22, 2022 | 243.20 | 243.20 | 238.20 | 239.66 | 368,889 | -5.28(-2.16%) |
Apr 21, 2022 | 247.28 | 251.01 | 242.97 | 244.95 | 295,062 | +1.47(+0.60%) |
Apr 20, 2022 | 242.29 | 245.62 | 241.39 | 243.48 | 239,468 | +4.18(+1.74%) |
Apr 19, 2022 | 232.06 | 239.68 | 232.06 | 239.30 | 305,388 | +8.40(+3.64%) |
Apr 18, 2022 | 233.01 | 235.43 | 229.90 | 230.91 | 321,977 | -2.08(-0.89%) |
Apr 14, 2022 | 239.73 | 239.73 | 232.59 | 232.98 | 257,578 | -6.90(-2.88%) |
Apr 13, 2022 | 236.06 | 240.73 | 236.04 | 239.89 | 359,692 | +4.32(+1.83%) |
Apr 12, 2022 | 242.08 | 246.17 | 235.13 | 235.57 | 421,125 | -4.48(-1.86%) |
Apr 11, 2022 | 245.77 | 247.90 | 239.70 | 240.04 | 633,302 | -7.45(-3.01%) |
Apr 08, 2022 | 249.42 | 252.76 | 246.33 | 247.49 | 369,168 | -2.81(-1.12%) |
Apr 07, 2022 | 249.93 | 251.37 | 246.04 | 250.29 | 370,665 | -1.45(-0.57%) |
Apr 06, 2022 | 252.40 | 253.35 | 249.92 | 251.74 | 246,227 | -2.80(-1.10%) |
Apr 05, 2022 | 254.73 | 258.40 | 252.63 | 254.54 | 332,201 | +0.47(+0.18%) |
Apr 04, 2022 | 253.19 | 257.33 | 251.76 | 254.07 | 353,728 | -0.53(-0.21%) |