Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 191.54 | 194.95 | 189.07 | 193.03 | 7,191,148 | -2.56(-1.31%) |
Jun 29, 2022 | 193.45 | 196.71 | 193.45 | 195.59 | 4,410,909 | +1.35(+0.70%) |
Jun 28, 2022 | 200.00 | 202.74 | 193.63 | 194.24 | 4,459,010 | -5.33(-2.67%) |
Jun 27, 2022 | 201.72 | 203.03 | 198.64 | 199.57 | 6,243,338 | -1.91(-0.95%) |
Jun 24, 2022 | 193.85 | 201.61 | 193.64 | 201.48 | 7,909,914 | +8.70(+4.51%) |
Jun 23, 2022 | 192.29 | 193.59 | 189.66 | 192.78 | 4,847,601 | +2.76(+1.46%) |
Jun 22, 2022 | 187.50 | 192.54 | 187.28 | 190.02 | 5,241,445 | -0.56(-0.29%) |
Jun 21, 2022 | 191.87 | 192.87 | 189.93 | 190.58 | 6,359,786 | +4.29(+2.31%) |
Jun 17, 2022 | 183.26 | 187.56 | 182.26 | 186.28 | 15,391,322 | +0.94(+0.51%) |
Jun 16, 2022 | 187.66 | 188.11 | 183.85 | 185.34 | 10,084,561 | -6.97(-3.62%) |
Jun 15, 2022 | 192.14 | 194.93 | 188.46 | 192.31 | 6,619,703 | +2.59(+1.36%) |
Jun 14, 2022 | 188.94 | 190.53 | 187.99 | 189.73 | 6,568,618 | +1.23(+0.66%) |
Jun 13, 2022 | 189.21 | 192.05 | 187.33 | 188.49 | 7,266,509 | -7.11(-3.63%) |
Jun 10, 2022 | 197.70 | 199.43 | 195.28 | 195.60 | 5,267,039 | -6.47(-3.20%) |
Jun 09, 2022 | 208.42 | 209.52 | 201.98 | 202.07 | 5,243,074 | -7.25(-3.46%) |
Jun 08, 2022 | 209.57 | 211.34 | 208.66 | 209.31 | 3,718,968 | -0.98(-0.47%) |
Jun 07, 2022 | 206.98 | 210.75 | 206.59 | 210.29 | 4,582,929 | +1.53(+0.73%) |
Jun 06, 2022 | 211.23 | 213.31 | 207.93 | 208.76 | 4,044,197 | +0.28(+0.14%) |
Jun 03, 2022 | 208.78 | 210.01 | 207.13 | 208.48 | 4,439,573 | -2.35(-1.12%) |
Jun 02, 2022 | 207.74 | 211.03 | 206.94 | 210.83 | 5,443,943 | +5.02(+2.44%) |
Jun 01, 2022 | 207.89 | 209.91 | 204.73 | 205.81 | 5,364,236 | -2.20(-1.06%) |
May 31, 2022 | 206.25 | 210.15 | 205.01 | 208.01 | 9,777,872 | -0.70(-0.33%) |
May 27, 2022 | 205.88 | 209.05 | 205.53 | 208.71 | 4,998,370 | +4.24(+2.08%) |
May 26, 2022 | 201.09 | 205.63 | 200.66 | 204.46 | 9,396,166 | +4.62(+2.31%) |
May 25, 2022 | 196.66 | 200.93 | 196.54 | 199.84 | 5,566,199 | +1.19(+0.60%) |
May 24, 2022 | 199.91 | 200.66 | 195.13 | 198.66 | 7,608,109 | -4.83(-2.38%) |
May 23, 2022 | 196.94 | 203.88 | 196.83 | 203.49 | 12,429,154 | +8.36(+4.29%) |
May 20, 2022 | 195.75 | 197.71 | 190.22 | 195.13 | 7,094,273 | +1.63(+0.84%) |
May 19, 2022 | 192.50 | 196.49 | 189.52 | 193.50 | 9,191,929 | -2.57(-1.31%) |
May 18, 2022 | 198.84 | 201.43 | 195.23 | 196.07 | 8,920,127 | -3.93(-1.97%) |
May 17, 2022 | 198.87 | 200.78 | 196.23 | 200.00 | 7,439,619 | +6.07(+3.13%) |
May 16, 2022 | 193.45 | 196.02 | 192.04 | 193.93 | 5,263,492 | -1.39(-0.71%) |
May 13, 2022 | 193.14 | 196.61 | 192.65 | 195.32 | 6,818,186 | +5.16(+2.71%) |
May 12, 2022 | 190.72 | 192.22 | 186.23 | 190.17 | 9,494,563 | -2.33(-1.21%) |
May 11, 2022 | 189.34 | 194.06 | 187.29 | 192.50 | 9,633,372 | +3.07(+1.62%) |
May 10, 2022 | 192.49 | 193.50 | 186.87 | 189.42 | 11,258,005 | +0.57(+0.30%) |
May 09, 2022 | 195.75 | 196.44 | 187.96 | 188.85 | 10,623,372 | -9.61(-4.84%) |
May 06, 2022 | 199.38 | 201.30 | 195.92 | 198.47 | 9,019,042 | -2.37(-1.18%) |
May 05, 2022 | 207.71 | 209.97 | 198.71 | 200.83 | 7,917,083 | -9.08(-4.33%) |
May 04, 2022 | 204.85 | 210.19 | 200.92 | 209.91 | 7,348,873 | +5.83(+2.86%) |
May 03, 2022 | 209.02 | 209.02 | 201.84 | 204.08 | 6,761,333 | -2.91(-1.40%) |
May 02, 2022 | 207.22 | 207.58 | 202.52 | 206.99 | 8,996,285 | -1.56(-0.75%) |
Apr 29, 2022 | 213.93 | 216.45 | 207.79 | 208.55 | 8,173,773 | -7.37(-3.41%) |
Apr 28, 2022 | 215.67 | 220.10 | 214.56 | 215.92 | 11,037,598 | +6.41(+3.06%) |
Apr 27, 2022 | 212.70 | 217.04 | 208.47 | 209.51 | 16,305,171 | +12.73(+6.47%) |
Apr 26, 2022 | 202.53 | 204.08 | 196.78 | 196.78 | 8,331,135 | -8.66(-4.22%) |
Apr 25, 2022 | 201.92 | 206.01 | 200.92 | 205.44 | 6,999,364 | +1.74(+0.85%) |
Apr 22, 2022 | 211.60 | 211.91 | 203.48 | 203.70 | 6,364,650 | -8.10(-3.83%) |
Apr 21, 2022 | 214.80 | 219.11 | 210.72 | 211.80 | 9,044,357 | -1.31(-0.62%) |
Apr 20, 2022 | 213.96 | 216.08 | 212.72 | 213.11 | 7,335,999 | +2.04(+0.97%) |
Apr 19, 2022 | 208.52 | 211.86 | 207.88 | 211.07 | 5,143,491 | +2.48(+1.19%) |
Apr 18, 2022 | 207.12 | 211.20 | 206.98 | 208.59 | 4,848,146 | +0.37(+0.18%) |
Apr 14, 2022 | 209.67 | 211.31 | 207.97 | 208.22 | 8,371,408 | -0.47(-0.23%) |
Apr 13, 2022 | 205.91 | 209.26 | 202.72 | 208.69 | 8,229,281 | +1.83(+0.88%) |
Apr 12, 2022 | 211.85 | 212.33 | 206.18 | 206.86 | 7,609,957 | -3.28(-1.56%) |
Apr 11, 2022 | 210.63 | 212.63 | 208.83 | 210.14 | 7,094,867 | -2.18(-1.03%) |
Apr 08, 2022 | 210.20 | 214.69 | 208.50 | 212.32 | 5,558,142 | +0.81(+0.38%) |
Apr 07, 2022 | 213.62 | 213.98 | 209.09 | 211.51 | 7,157,748 | -2.80(-1.31%) |
Apr 06, 2022 | 218.00 | 218.08 | 213.93 | 214.31 | 7,592,263 | -6.93(-3.13%) |
Apr 05, 2022 | 221.96 | 224.07 | 220.47 | 221.24 | 4,762,243 | -1.61(-0.72%) |
Apr 04, 2022 | 220.91 | 224.32 | 220.13 | 222.85 | 8,708,536 | +1.35(+0.61%) |