Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 204.84 | 208.77 | 200.80 | 205.84 | 1,269,780 | -2.87(-1.37%) |
Jun 29, 2022 | 218.83 | 219.78 | 205.51 | 208.71 | 1,426,987 | -11.13(-5.06%) |
Jun 28, 2022 | 222.61 | 229.29 | 218.88 | 219.84 | 1,610,355 | -3.38(-1.51%) |
Jun 27, 2022 | 218.31 | 225.16 | 217.69 | 223.22 | 1,257,256 | +1.80(+0.81%) |
Jun 24, 2022 | 213.50 | 223.19 | 211.19 | 221.42 | 2,428,687 | +11.00(+5.23%) |
Jun 23, 2022 | 213.77 | 216.31 | 206.17 | 210.41 | 1,180,721 | -2.58(-1.21%) |
Jun 22, 2022 | 206.31 | 217.39 | 205.24 | 213.00 | 1,262,183 | -0.09(-0.04%) |
Jun 21, 2022 | 213.89 | 215.68 | 210.18 | 213.08 | 1,368,333 | +4.23(+2.02%) |
Jun 17, 2022 | 200.05 | 210.33 | 197.34 | 208.86 | 2,439,926 | +9.72(+4.88%) |
Jun 16, 2022 | 206.06 | 206.43 | 195.69 | 199.14 | 2,191,516 | -12.72(-6.00%) |
Jun 15, 2022 | 222.41 | 222.59 | 207.72 | 211.85 | 1,981,242 | -8.13(-3.69%) |
Jun 14, 2022 | 220.11 | 224.74 | 217.71 | 219.98 | 1,048,891 | +1.09(+0.50%) |
Jun 13, 2022 | 224.80 | 225.65 | 215.81 | 218.89 | 1,676,720 | -14.43(-6.18%) |
Jun 10, 2022 | 235.31 | 237.53 | 231.38 | 233.32 | 1,114,722 | -4.84(-2.03%) |
Jun 09, 2022 | 247.41 | 248.37 | 237.86 | 238.15 | 1,230,505 | -11.27(-4.52%) |
Jun 08, 2022 | 252.57 | 255.57 | 247.14 | 249.43 | 878,780 | -4.20(-1.66%) |
Jun 07, 2022 | 250.20 | 254.54 | 248.32 | 253.62 | 1,002,656 | +0.10(+0.04%) |
Jun 06, 2022 | 250.03 | 255.46 | 248.82 | 253.53 | 1,302,517 | +6.91(+2.80%) |
Jun 03, 2022 | 242.00 | 247.66 | 241.22 | 246.61 | 943,092 | -0.52(-0.21%) |
Jun 02, 2022 | 229.73 | 247.32 | 229.15 | 247.13 | 1,685,628 | +10.98(+4.65%) |
Jun 01, 2022 | 248.32 | 249.40 | 228.90 | 236.15 | 3,467,448 | -19.96(-7.79%) |
May 31, 2022 | 260.71 | 261.37 | 250.06 | 256.11 | 2,751,251 | -10.33(-3.88%) |
May 27, 2022 | 254.72 | 269.15 | 253.31 | 266.44 | 1,985,411 | +15.61(+6.22%) |
May 26, 2022 | 235.19 | 254.02 | 233.38 | 250.83 | 2,303,582 | +17.25(+7.38%) |
May 25, 2022 | 239.96 | 243.10 | 228.55 | 233.58 | 1,558,362 | -5.55(-2.32%) |
May 24, 2022 | 239.26 | 245.77 | 233.49 | 239.13 | 2,238,529 | +0.21(+0.09%) |
May 23, 2022 | 236.03 | 239.60 | 231.59 | 238.92 | 1,019,445 | +6.39(+2.75%) |
May 20, 2022 | 237.66 | 239.10 | 224.33 | 232.53 | 1,136,703 | -2.60(-1.10%) |
May 19, 2022 | 230.80 | 239.10 | 230.01 | 235.13 | 1,085,886 | +3.05(+1.31%) |
May 18, 2022 | 233.20 | 240.85 | 230.22 | 232.08 | 1,126,384 | -3.20(-1.36%) |
May 17, 2022 | 228.65 | 235.37 | 227.41 | 235.27 | 1,160,684 | +12.70(+5.70%) |
May 16, 2022 | 222.34 | 230.09 | 219.97 | 222.58 | 991,001 | -2.46(-1.09%) |
May 13, 2022 | 213.71 | 227.39 | 213.71 | 225.04 | 1,096,736 | +15.12(+7.20%) |
May 12, 2022 | 208.54 | 214.40 | 201.13 | 209.92 | 1,411,196 | +0.41(+0.20%) |
May 11, 2022 | 217.34 | 224.18 | 209.11 | 209.51 | 1,224,075 | -8.26(-3.79%) |
May 10, 2022 | 223.42 | 225.71 | 209.97 | 217.77 | 1,939,613 | -0.21(-0.09%) |
May 09, 2022 | 234.06 | 235.44 | 217.12 | 217.97 | 2,462,963 | -20.43(-8.57%) |
May 06, 2022 | 231.60 | 238.89 | 224.23 | 238.40 | 2,360,125 | +5.81(+2.50%) |
May 05, 2022 | 234.06 | 239.16 | 217.68 | 232.59 | 3,802,938 | +20.68(+9.76%) |
May 04, 2022 | 207.41 | 211.91 | 200.92 | 211.91 | 2,121,634 | +18.05(+9.31%) |
May 03, 2022 | 187.42 | 195.15 | 187.22 | 193.86 | 943,687 | +5.61(+2.98%) |
May 02, 2022 | 188.76 | 191.14 | 182.09 | 188.25 | 1,037,778 | -1.39(-0.73%) |
Apr 29, 2022 | 192.13 | 198.71 | 188.63 | 189.64 | 1,005,928 | -2.39(-1.24%) |
Apr 28, 2022 | 190.98 | 193.04 | 184.67 | 192.03 | 959,160 | +2.98(+1.58%) |
Apr 27, 2022 | 184.26 | 193.13 | 184.26 | 189.05 | 1,024,069 | +4.40(+2.38%) |
Apr 26, 2022 | 193.78 | 195.22 | 184.53 | 184.66 | 1,029,544 | -10.52(-5.39%) |
Apr 25, 2022 | 194.82 | 196.88 | 187.94 | 195.18 | 1,555,733 | -2.14(-1.09%) |
Apr 22, 2022 | 204.09 | 207.22 | 197.06 | 197.32 | 892,037 | -6.49(-3.18%) |
Apr 21, 2022 | 217.32 | 219.02 | 202.69 | 203.81 | 1,210,630 | -9.79(-4.58%) |
Apr 20, 2022 | 218.00 | 218.53 | 212.01 | 213.60 | 787,221 | -0.94(-0.44%) |
Apr 19, 2022 | 206.66 | 215.11 | 203.74 | 214.54 | 730,401 | +8.34(+4.04%) |
Apr 18, 2022 | 207.36 | 209.91 | 205.00 | 206.20 | 575,435 | -1.20(-0.58%) |
Apr 14, 2022 | 209.45 | 211.66 | 206.74 | 207.40 | 582,223 | -1.58(-0.76%) |
Apr 13, 2022 | 203.35 | 209.18 | 202.61 | 208.99 | 526,107 | +7.36(+3.65%) |
Apr 12, 2022 | 205.25 | 209.47 | 199.13 | 201.63 | 722,146 | -0.96(-0.48%) |
Apr 11, 2022 | 203.91 | 205.69 | 198.13 | 202.59 | 1,071,771 | -4.92(-2.37%) |
Apr 08, 2022 | 209.14 | 211.14 | 202.78 | 207.51 | 749,515 | -0.84(-0.40%) |
Apr 07, 2022 | 208.49 | 211.44 | 202.42 | 208.35 | 898,643 | +0.37(+0.18%) |
Apr 06, 2022 | 212.38 | 212.38 | 202.11 | 207.97 | 1,404,977 | -5.73(-2.68%) |
Apr 05, 2022 | 223.24 | 224.49 | 213.49 | 213.71 | 1,154,904 | -8.60(-3.87%) |
Apr 04, 2022 | 220.43 | 222.62 | 216.50 | 222.30 | 756,552 | +1.10(+0.50%) |