Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 198.16 | 198.46 | 194.78 | 195.54 | 1,039,243 | -4.71(-2.35%) |
Jun 29, 2022 | 197.09 | 201.16 | 196.43 | 200.25 | 892,048 | +3.37(+1.71%) |
Jun 28, 2022 | 203.28 | 203.41 | 196.68 | 196.88 | 729,113 | -4.46(-2.22%) |
Jun 27, 2022 | 201.37 | 202.53 | 199.34 | 201.34 | 734,759 | -1.04(-0.52%) |
Jun 24, 2022 | 201.36 | 202.39 | 199.15 | 202.38 | 937,969 | +2.45(+1.23%) |
Jun 23, 2022 | 195.62 | 201.37 | 195.05 | 199.93 | 1,031,826 | +5.31(+2.73%) |
Jun 22, 2022 | 191.18 | 195.77 | 190.78 | 194.62 | 1,164,528 | +3.10(+1.62%) |
Jun 21, 2022 | 191.13 | 193.00 | 190.04 | 191.52 | 1,508,696 | +2.77(+1.47%) |
Jun 17, 2022 | 183.17 | 190.00 | 182.80 | 188.75 | 2,621,280 | +6.74(+3.70%) |
Jun 16, 2022 | 178.50 | 182.62 | 177.42 | 182.01 | 1,215,503 | -0.68(-0.37%) |
Jun 15, 2022 | 179.54 | 184.27 | 179.18 | 182.69 | 1,061,174 | +4.25(+2.38%) |
Jun 14, 2022 | 180.17 | 180.52 | 177.22 | 178.44 | 1,104,100 | -2.18(-1.21%) |
Jun 13, 2022 | 182.90 | 184.81 | 179.75 | 180.61 | 1,074,596 | -6.76(-3.61%) |
Jun 10, 2022 | 189.31 | 190.46 | 185.68 | 187.37 | 1,090,789 | -4.36(-2.27%) |
Jun 09, 2022 | 197.10 | 199.41 | 191.28 | 191.73 | 2,061,259 | -6.32(-3.19%) |
Jun 08, 2022 | 203.58 | 203.92 | 197.53 | 198.04 | 1,203,294 | -6.78(-3.31%) |
Jun 07, 2022 | 199.95 | 205.14 | 199.95 | 204.83 | 911,282 | +2.93(+1.45%) |
Jun 06, 2022 | 203.90 | 205.29 | 201.59 | 201.90 | 831,618 | -1.39(-0.69%) |
Jun 03, 2022 | 205.73 | 206.16 | 201.19 | 203.29 | 807,902 | -4.29(-2.07%) |
Jun 02, 2022 | 205.92 | 207.88 | 203.37 | 207.58 | 659,011 | +2.51(+1.22%) |
Jun 01, 2022 | 204.53 | 207.31 | 202.31 | 205.07 | 941,200 | -0.78(-0.38%) |
May 31, 2022 | 210.53 | 213.00 | 205.35 | 205.85 | 3,157,130 | -9.30(-4.32%) |
May 27, 2022 | 209.83 | 215.82 | 208.59 | 215.16 | 778,745 | +6.44(+3.09%) |
May 26, 2022 | 207.02 | 210.21 | 207.02 | 208.72 | 683,431 | +2.29(+1.11%) |
May 25, 2022 | 208.22 | 208.94 | 204.69 | 206.42 | 808,799 | -1.46(-0.70%) |
May 24, 2022 | 208.41 | 210.35 | 206.59 | 207.88 | 1,754,653 | -0.29(-0.14%) |
May 23, 2022 | 209.03 | 209.35 | 206.51 | 208.17 | 721,588 | +0.79(+0.38%) |
May 20, 2022 | 206.81 | 208.59 | 202.61 | 207.38 | 976,761 | +1.77(+0.86%) |
May 19, 2022 | 200.63 | 207.60 | 200.37 | 205.61 | 717,839 | +3.32(+1.64%) |
May 18, 2022 | 204.61 | 207.00 | 201.47 | 202.29 | 607,092 | -3.82(-1.85%) |
May 17, 2022 | 203.09 | 207.55 | 203.07 | 206.11 | 1,072,620 | +4.47(+2.22%) |
May 16, 2022 | 202.30 | 203.47 | 198.21 | 201.65 | 753,609 | -1.86(-0.92%) |
May 13, 2022 | 203.86 | 206.32 | 202.20 | 203.51 | 595,748 | -0.02(-0.01%) |
May 12, 2022 | 196.61 | 203.81 | 196.61 | 203.53 | 1,089,404 | +5.03(+2.54%) |
May 11, 2022 | 199.17 | 202.19 | 197.68 | 198.49 | 831,981 | -1.71(-0.85%) |
May 10, 2022 | 202.01 | 202.93 | 198.01 | 200.20 | 787,002 | -0.52(-0.26%) |
May 09, 2022 | 207.18 | 207.37 | 200.25 | 200.71 | 817,872 | -8.51(-4.07%) |
May 06, 2022 | 208.33 | 210.30 | 206.50 | 209.22 | 676,393 | -0.38(-0.18%) |
May 05, 2022 | 209.43 | 211.60 | 205.50 | 209.61 | 922,714 | -1.46(-0.69%) |
May 04, 2022 | 202.41 | 212.13 | 201.99 | 211.06 | 998,167 | +6.98(+3.42%) |
May 03, 2022 | 200.92 | 208.68 | 200.58 | 204.08 | 1,024,083 | +1.91(+0.95%) |
May 02, 2022 | 199.42 | 202.32 | 198.31 | 202.17 | 1,486,088 | +2.27(+1.14%) |
Apr 29, 2022 | 199.82 | 207.71 | 199.59 | 199.90 | 1,368,270 | -0.32(-0.16%) |
Apr 28, 2022 | 199.16 | 202.28 | 193.02 | 200.21 | 2,197,637 | -10.30(-4.89%) |
Apr 27, 2022 | 208.08 | 212.77 | 205.41 | 210.51 | 1,995,942 | +2.44(+1.17%) |
Apr 26, 2022 | 217.24 | 217.47 | 207.95 | 208.07 | 2,145,469 | -11.64(-5.30%) |
Apr 25, 2022 | 221.88 | 223.30 | 215.16 | 219.71 | 810,791 | -3.68(-1.65%) |
Apr 22, 2022 | 227.47 | 228.25 | 223.04 | 223.39 | 753,837 | -6.47(-2.82%) |
Apr 21, 2022 | 232.11 | 233.54 | 229.45 | 229.86 | 593,178 | -1.31(-0.56%) |
Apr 20, 2022 | 226.44 | 231.61 | 225.41 | 231.17 | 796,394 | +5.60(+2.48%) |
Apr 19, 2022 | 222.81 | 226.09 | 222.78 | 225.57 | 606,763 | +3.34(+1.50%) |
Apr 18, 2022 | 223.60 | 225.35 | 221.38 | 222.23 | 725,559 | -1.60(-0.71%) |
Apr 14, 2022 | 224.70 | 225.53 | 222.22 | 223.82 | 1,730,457 | +0.09(+0.04%) |
Apr 13, 2022 | 222.78 | 224.71 | 221.94 | 223.73 | 565,112 | +0.22(+0.10%) |
Apr 12, 2022 | 225.54 | 229.07 | 222.97 | 223.51 | 565,927 | -3.13(-1.38%) |
Apr 11, 2022 | 229.57 | 231.94 | 226.34 | 226.64 | 808,416 | -3.60(-1.56%) |
Apr 08, 2022 | 226.48 | 231.40 | 225.78 | 230.24 | 917,491 | +4.04(+1.79%) |
Apr 07, 2022 | 219.47 | 226.36 | 219.47 | 226.19 | 849,611 | +5.83(+2.65%) |
Apr 06, 2022 | 218.79 | 220.81 | 217.35 | 220.36 | 796,035 | +0.52(+0.24%) |
Apr 05, 2022 | 218.74 | 223.27 | 218.54 | 219.84 | 867,528 | +0.76(+0.35%) |
Apr 04, 2022 | 218.97 | 220.09 | 216.62 | 219.07 | 1,270,769 | +0.13(+0.06%) |