Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 201.45 | 204.73 | 200.51 | 204.59 | 2,412,476 | +0.12(+0.06%) |
Jun 29, 2022 | 205.31 | 205.31 | 201.89 | 204.47 | 2,278,777 | -0.20(-0.10%) |
Jun 28, 2022 | 207.33 | 209.94 | 204.47 | 204.67 | 2,247,925 | -0.47(-0.23%) |
Jun 27, 2022 | 207.99 | 207.99 | 203.78 | 205.14 | 1,905,216 | -1.85(-0.89%) |
Jun 24, 2022 | 201.51 | 208.98 | 201.51 | 206.99 | 5,781,987 | +5.78(+2.87%) |
Jun 23, 2022 | 201.18 | 202.74 | 199.03 | 201.21 | 2,611,013 | +0.73(+0.36%) |
Jun 22, 2022 | 198.57 | 202.62 | 198.10 | 200.48 | 2,187,449 | -0.46(-0.23%) |
Jun 21, 2022 | 201.50 | 202.87 | 199.62 | 200.94 | 3,083,808 | +2.90(+1.46%) |
Jun 17, 2022 | 199.67 | 200.72 | 197.31 | 198.04 | 6,337,802 | -1.67(-0.84%) |
Jun 16, 2022 | 197.36 | 201.05 | 196.96 | 199.71 | 3,257,242 | -1.58(-0.79%) |
Jun 15, 2022 | 202.55 | 204.34 | 198.62 | 201.29 | 2,331,005 | +1.29(+0.65%) |
Jun 14, 2022 | 201.01 | 203.62 | 199.13 | 200.00 | 2,743,349 | +0.40(+0.20%) |
Jun 13, 2022 | 199.05 | 201.16 | 195.89 | 199.60 | 3,517,788 | -2.93(-1.44%) |
Jun 10, 2022 | 205.12 | 206.40 | 201.46 | 202.52 | 2,869,172 | -5.44(-2.62%) |
Jun 09, 2022 | 211.59 | 213.33 | 207.86 | 207.96 | 2,291,762 | -4.69(-2.21%) |
Jun 08, 2022 | 216.39 | 216.65 | 211.04 | 212.65 | 2,511,586 | -6.78(-3.09%) |
Jun 07, 2022 | 210.00 | 219.73 | 208.35 | 219.44 | 3,932,479 | +3.43(+1.59%) |
Jun 06, 2022 | 216.16 | 217.13 | 214.98 | 216.00 | 2,242,675 | +1.12(+0.52%) |
Jun 03, 2022 | 214.70 | 216.15 | 212.84 | 214.88 | 2,047,768 | -1.33(-0.62%) |
Jun 02, 2022 | 213.84 | 216.69 | 211.63 | 216.21 | 2,180,911 | +3.90(+1.84%) |
Jun 01, 2022 | 212.16 | 213.53 | 210.97 | 212.31 | 2,918,669 | +1.48(+0.70%) |
May 31, 2022 | 212.70 | 212.75 | 210.34 | 210.83 | 4,580,349 | -2.61(-1.22%) |
May 27, 2022 | 212.63 | 215.12 | 211.84 | 213.44 | 1,602,833 | +2.41(+1.14%) |
May 26, 2022 | 208.11 | 212.26 | 208.11 | 211.03 | 2,144,712 | +3.69(+1.78%) |
May 25, 2022 | 207.59 | 209.37 | 205.65 | 207.34 | 2,104,146 | +0.31(+0.15%) |
May 24, 2022 | 205.75 | 207.52 | 203.38 | 207.03 | 2,264,739 | +0.19(+0.09%) |
May 23, 2022 | 205.50 | 207.04 | 204.39 | 206.84 | 3,229,028 | +3.16(+1.55%) |
May 20, 2022 | 205.99 | 207.37 | 200.49 | 203.68 | 3,960,645 | -2.78(-1.35%) |
May 19, 2022 | 209.26 | 210.09 | 202.86 | 206.46 | 5,692,299 | -8.10(-3.77%) |
May 18, 2022 | 221.55 | 221.58 | 213.69 | 214.56 | 2,748,190 | -6.87(-3.10%) |
May 17, 2022 | 220.74 | 222.28 | 218.66 | 221.43 | 3,067,649 | +4.10(+1.89%) |
May 16, 2022 | 219.44 | 220.70 | 216.78 | 217.33 | 3,242,204 | -2.74(-1.24%) |
May 13, 2022 | 216.35 | 221.58 | 216.20 | 220.06 | 3,422,489 | +4.61(+2.14%) |
May 12, 2022 | 213.03 | 217.41 | 211.58 | 215.46 | 3,388,102 | +1.95(+0.92%) |
May 11, 2022 | 212.53 | 217.54 | 212.15 | 213.50 | 2,576,982 | +1.22(+0.58%) |
May 10, 2022 | 217.42 | 217.65 | 208.16 | 212.28 | 4,032,313 | -2.53(-1.18%) |
May 09, 2022 | 216.48 | 217.20 | 214.02 | 214.81 | 3,465,759 | -4.14(-1.89%) |
May 06, 2022 | 219.84 | 219.90 | 215.30 | 218.95 | 2,909,737 | -1.80(-0.82%) |
May 05, 2022 | 224.53 | 225.38 | 218.92 | 220.75 | 3,151,581 | -5.35(-2.37%) |
May 04, 2022 | 222.46 | 226.62 | 220.68 | 226.10 | 2,724,873 | +4.76(+2.15%) |
May 03, 2022 | 222.19 | 222.63 | 218.97 | 221.34 | 2,396,102 | -0.73(-0.33%) |
May 02, 2022 | 224.56 | 225.38 | 218.02 | 222.07 | 3,846,900 | -1.35(-0.61%) |
Apr 29, 2022 | 227.06 | 228.76 | 223.00 | 223.43 | 4,634,719 | -4.73(-2.07%) |
Apr 28, 2022 | 225.81 | 228.76 | 225.47 | 228.16 | 4,752,168 | +2.35(+1.04%) |
Apr 27, 2022 | 221.76 | 227.00 | 221.52 | 225.81 | 3,659,481 | +3.05(+1.37%) |
Apr 26, 2022 | 224.68 | 226.83 | 222.61 | 222.76 | 2,424,328 | -2.70(-1.20%) |
Apr 25, 2022 | 222.99 | 225.97 | 219.40 | 225.46 | 4,330,186 | +2.02(+0.90%) |
Apr 22, 2022 | 231.03 | 231.41 | 223.00 | 223.44 | 5,353,546 | -9.63(-4.13%) |
Apr 21, 2022 | 234.09 | 238.91 | 231.30 | 233.07 | 4,382,759 | -2.55(-1.08%) |
Apr 20, 2022 | 234.68 | 237.69 | 234.68 | 235.62 | 3,080,505 | +1.38(+0.59%) |
Apr 19, 2022 | 233.42 | 234.68 | 232.33 | 234.23 | 2,379,332 | +3.34(+1.45%) |
Apr 18, 2022 | 233.64 | 235.39 | 229.08 | 230.90 | 3,327,498 | -3.90(-1.66%) |
Apr 14, 2022 | 234.98 | 236.41 | 233.19 | 234.80 | 3,334,862 | +1.51(+0.65%) |
Apr 13, 2022 | 233.41 | 234.89 | 231.41 | 233.29 | 3,210,835 | -0.41(-0.18%) |
Apr 12, 2022 | 232.31 | 236.65 | 231.25 | 233.70 | 3,248,328 | +1.86(+0.80%) |
Apr 11, 2022 | 229.74 | 232.97 | 228.46 | 231.84 | 3,053,839 | +1.08(+0.47%) |
Apr 08, 2022 | 230.04 | 233.99 | 228.57 | 230.76 | 3,703,313 | -2.75(-1.18%) |
Apr 07, 2022 | 232.32 | 234.59 | 228.89 | 233.51 | 5,026,182 | +1.84(+0.79%) |
Apr 06, 2022 | 238.34 | 238.88 | 229.22 | 231.67 | 7,124,654 | -8.75(-3.64%) |
Apr 05, 2022 | 244.48 | 247.45 | 240.01 | 240.42 | 5,287,767 | -5.37(-2.18%) |
Apr 04, 2022 | 247.72 | 248.60 | 241.60 | 245.79 | 4,858,647 | -2.12(-0.85%) |