Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 191.90 | 195.31 | 189.42 | 193.39 | 7,177,807 | -2.56(-1.31%) |
Jun 29, 2022 | 193.81 | 197.07 | 193.81 | 195.95 | 4,402,725 | +1.35(+0.70%) |
Jun 28, 2022 | 200.37 | 203.11 | 193.99 | 194.60 | 4,450,737 | -5.34(-2.67%) |
Jun 27, 2022 | 202.09 | 203.41 | 199.01 | 199.94 | 6,231,755 | -1.91(-0.95%) |
Jun 24, 2022 | 194.21 | 201.98 | 194.00 | 201.85 | 7,895,239 | +8.71(+4.51%) |
Jun 23, 2022 | 192.65 | 193.95 | 190.01 | 193.14 | 4,838,608 | +2.77(+1.46%) |
Jun 22, 2022 | 187.85 | 192.90 | 187.63 | 190.37 | 5,231,721 | -0.56(-0.29%) |
Jun 21, 2022 | 192.23 | 193.23 | 190.28 | 190.93 | 6,347,987 | +4.30(+2.31%) |
Jun 17, 2022 | 183.61 | 187.90 | 182.60 | 186.63 | 15,362,766 | +0.94(+0.51%) |
Jun 16, 2022 | 188.01 | 188.46 | 184.19 | 185.69 | 10,065,851 | -6.98(-3.62%) |
Jun 15, 2022 | 192.50 | 195.29 | 188.81 | 192.67 | 6,607,421 | +2.59(+1.36%) |
Jun 14, 2022 | 189.29 | 190.88 | 188.34 | 190.08 | 6,556,431 | +1.24(+0.66%) |
Jun 13, 2022 | 189.56 | 192.41 | 187.68 | 188.84 | 7,253,027 | -7.12(-3.63%) |
Jun 10, 2022 | 198.06 | 199.80 | 195.64 | 195.96 | 5,257,267 | -6.48(-3.20%) |
Jun 09, 2022 | 208.81 | 209.91 | 202.36 | 202.44 | 5,233,346 | -7.26(-3.46%) |
Jun 08, 2022 | 209.96 | 211.74 | 209.04 | 209.70 | 3,712,068 | -0.98(-0.47%) |
Jun 07, 2022 | 207.37 | 211.15 | 206.97 | 210.69 | 4,574,427 | +1.53(+0.73%) |
Jun 06, 2022 | 211.62 | 213.71 | 208.32 | 209.15 | 4,036,694 | +0.28(+0.14%) |
Jun 03, 2022 | 209.16 | 210.40 | 207.51 | 208.87 | 4,431,336 | -2.36(-1.12%) |
Jun 02, 2022 | 208.12 | 211.42 | 207.33 | 211.23 | 5,433,843 | +5.03(+2.44%) |
Jun 01, 2022 | 208.28 | 210.30 | 205.11 | 206.20 | 5,354,284 | -2.20(-1.06%) |
May 31, 2022 | 206.64 | 210.54 | 205.39 | 208.40 | 9,759,731 | -0.70(-0.33%) |
May 27, 2022 | 206.26 | 209.44 | 205.91 | 209.09 | 4,989,097 | +4.25(+2.08%) |
May 26, 2022 | 201.46 | 206.01 | 201.03 | 204.84 | 9,378,734 | +4.63(+2.31%) |
May 25, 2022 | 197.02 | 201.31 | 196.91 | 200.22 | 5,555,872 | +1.19(+0.60%) |
May 24, 2022 | 200.28 | 201.03 | 195.49 | 199.03 | 7,593,994 | -4.84(-2.38%) |
May 23, 2022 | 197.31 | 204.26 | 197.20 | 203.87 | 12,406,095 | +8.38(+4.29%) |
May 20, 2022 | 196.12 | 198.07 | 190.57 | 195.49 | 7,081,111 | +1.63(+0.84%) |
May 19, 2022 | 192.86 | 196.86 | 189.87 | 193.86 | 9,174,876 | -2.57(-1.31%) |
May 18, 2022 | 199.21 | 201.81 | 195.59 | 196.43 | 8,903,578 | -3.94(-1.97%) |
May 17, 2022 | 199.24 | 201.16 | 196.59 | 200.37 | 7,425,816 | +6.08(+3.13%) |
May 16, 2022 | 193.81 | 196.38 | 192.40 | 194.29 | 5,253,727 | -1.40(-0.71%) |
May 13, 2022 | 193.50 | 196.97 | 193.01 | 195.69 | 6,805,536 | +5.17(+2.71%) |
May 12, 2022 | 191.07 | 192.57 | 186.57 | 190.52 | 9,476,947 | -2.33(-1.21%) |
May 11, 2022 | 189.69 | 194.42 | 187.64 | 192.85 | 9,615,499 | +3.08(+1.62%) |
May 10, 2022 | 192.84 | 193.86 | 187.22 | 189.78 | 11,237,118 | +0.57(+0.30%) |
May 09, 2022 | 196.12 | 196.80 | 188.31 | 189.21 | 10,603,663 | -9.63(-4.84%) |
May 06, 2022 | 199.75 | 201.68 | 196.28 | 198.83 | 9,002,310 | -2.37(-1.18%) |
May 05, 2022 | 208.10 | 210.36 | 199.08 | 201.21 | 7,902,395 | -9.10(-4.33%) |
May 04, 2022 | 205.24 | 210.58 | 201.29 | 210.30 | 7,335,239 | +5.84(+2.86%) |
May 03, 2022 | 209.41 | 209.41 | 202.22 | 204.46 | 6,748,789 | -2.91(-1.40%) |
May 02, 2022 | 207.61 | 207.97 | 202.89 | 207.37 | 8,979,594 | -1.57(-0.75%) |
Apr 29, 2022 | 214.32 | 216.85 | 208.18 | 208.94 | 8,158,609 | -7.38(-3.41%) |
Apr 28, 2022 | 216.07 | 220.51 | 214.96 | 216.32 | 11,017,120 | +6.42(+3.06%) |
Apr 27, 2022 | 213.10 | 217.44 | 208.86 | 209.90 | 16,274,921 | +12.75(+6.47%) |
Apr 26, 2022 | 202.91 | 204.46 | 197.15 | 197.15 | 8,315,678 | -8.68(-4.22%) |
Apr 25, 2022 | 202.29 | 206.39 | 201.29 | 205.82 | 6,986,379 | +1.75(+0.86%) |
Apr 22, 2022 | 211.99 | 212.30 | 203.86 | 204.08 | 6,352,842 | -8.12(-3.83%) |
Apr 21, 2022 | 215.19 | 219.52 | 211.12 | 212.20 | 9,027,577 | -1.31(-0.61%) |
Apr 20, 2022 | 214.36 | 216.48 | 213.12 | 213.51 | 7,322,388 | +2.05(+0.97%) |
Apr 19, 2022 | 208.91 | 212.25 | 208.26 | 211.46 | 5,133,948 | +2.48(+1.19%) |
Apr 18, 2022 | 207.51 | 211.59 | 207.36 | 208.98 | 4,839,152 | +0.37(+0.18%) |
Apr 14, 2022 | 210.06 | 211.71 | 208.35 | 208.61 | 8,355,877 | -0.47(-0.23%) |
Apr 13, 2022 | 206.29 | 209.65 | 203.10 | 209.08 | 8,214,014 | +1.83(+0.88%) |
Apr 12, 2022 | 212.25 | 212.72 | 206.56 | 207.25 | 7,595,838 | -3.28(-1.56%) |
Apr 11, 2022 | 211.02 | 213.03 | 209.22 | 210.53 | 7,081,705 | -2.19(-1.03%) |
Apr 08, 2022 | 210.59 | 215.09 | 208.89 | 212.72 | 5,547,830 | +0.81(+0.38%) |
Apr 07, 2022 | 214.02 | 214.38 | 209.48 | 211.90 | 7,144,468 | -2.80(-1.31%) |
Apr 06, 2022 | 218.40 | 218.49 | 214.32 | 214.71 | 7,578,177 | -6.94(-3.13%) |
Apr 05, 2022 | 222.37 | 224.49 | 220.88 | 221.65 | 4,753,408 | -1.62(-0.72%) |
Apr 04, 2022 | 221.32 | 224.73 | 220.54 | 223.26 | 8,692,380 | +1.35(+0.61%) |