Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 205.91 | 210.46 | 205.91 | 209.70 | 381,076 | +1.86(+0.89%) |
Jun 29, 2022 | 209.87 | 209.95 | 205.25 | 207.84 | 297,221 | -1.24(-0.59%) |
Jun 28, 2022 | 211.28 | 214.47 | 207.73 | 209.08 | 400,924 | -1.15(-0.55%) |
Jun 27, 2022 | 208.37 | 210.61 | 206.61 | 210.23 | 300,218 | +2.92(+1.41%) |
Jun 24, 2022 | 203.96 | 207.51 | 202.04 | 207.31 | 665,153 | +5.14(+2.54%) |
Jun 23, 2022 | 200.95 | 203.03 | 199.13 | 202.17 | 319,863 | +0.53(+0.26%) |
Jun 22, 2022 | 198.07 | 202.78 | 198.07 | 201.64 | 465,619 | +0.09(+0.04%) |
Jun 21, 2022 | 196.17 | 201.93 | 195.78 | 201.56 | 364,191 | +8.40(+4.35%) |
Jun 17, 2022 | 192.70 | 196.18 | 189.78 | 193.16 | 839,828 | -0.40(-0.21%) |
Jun 16, 2022 | 195.67 | 195.96 | 191.54 | 193.56 | 474,380 | -4.44(-2.24%) |
Jun 15, 2022 | 198.19 | 199.44 | 192.54 | 198.00 | 565,002 | +0.83(+0.42%) |
Jun 14, 2022 | 199.62 | 200.15 | 194.70 | 197.18 | 496,074 | -2.43(-1.22%) |
Jun 13, 2022 | 200.00 | 201.63 | 197.25 | 199.60 | 440,134 | -4.49(-2.20%) |
Jun 10, 2022 | 202.54 | 205.70 | 201.80 | 204.09 | 393,025 | -1.94(-0.94%) |
Jun 09, 2022 | 205.76 | 207.00 | 205.06 | 206.02 | 361,507 | -0.24(-0.12%) |
Jun 08, 2022 | 206.50 | 207.57 | 205.18 | 206.26 | 253,707 | -1.82(-0.87%) |
Jun 07, 2022 | 203.73 | 208.36 | 202.95 | 208.08 | 270,316 | +3.49(+1.71%) |
Jun 06, 2022 | 205.03 | 205.37 | 202.74 | 204.59 | 321,128 | -0.32(-0.15%) |
Jun 03, 2022 | 203.38 | 205.35 | 202.51 | 204.91 | 260,980 | +1.00(+0.49%) |
Jun 02, 2022 | 204.12 | 204.39 | 199.75 | 203.90 | 262,157 | +1.29(+0.64%) |
Jun 01, 2022 | 204.55 | 204.55 | 199.02 | 202.61 | 303,631 | +0.00(+0.00%) |
May 31, 2022 | 205.18 | 205.18 | 200.66 | 202.61 | 714,876 | -3.79(-1.84%) |
May 27, 2022 | 203.97 | 206.42 | 202.86 | 206.41 | 448,401 | +2.79(+1.37%) |
May 26, 2022 | 198.81 | 205.14 | 198.81 | 203.62 | 545,599 | +5.18(+2.61%) |
May 25, 2022 | 196.89 | 200.34 | 196.75 | 198.44 | 352,921 | +1.96(+1.00%) |
May 24, 2022 | 193.79 | 196.92 | 191.18 | 196.47 | 245,788 | +3.35(+1.73%) |
May 23, 2022 | 192.08 | 194.43 | 191.12 | 193.12 | 329,901 | +2.74(+1.44%) |
May 20, 2022 | 193.17 | 193.98 | 187.11 | 190.39 | 298,973 | -2.86(-1.48%) |
May 19, 2022 | 193.73 | 195.95 | 190.25 | 193.25 | 307,805 | -2.03(-1.04%) |
May 18, 2022 | 199.82 | 201.19 | 193.64 | 195.28 | 288,877 | -5.90(-2.93%) |
May 17, 2022 | 198.32 | 202.50 | 196.93 | 201.18 | 310,415 | +4.03(+2.05%) |
May 16, 2022 | 196.11 | 199.02 | 195.44 | 197.15 | 306,039 | +0.96(+0.49%) |
May 13, 2022 | 196.60 | 199.79 | 193.81 | 196.18 | 368,478 | +0.01(+0.01%) |
May 12, 2022 | 198.68 | 200.52 | 192.25 | 196.17 | 305,025 | -2.18(-1.10%) |
May 11, 2022 | 202.17 | 204.45 | 196.91 | 198.35 | 294,449 | -3.49(-1.73%) |
May 10, 2022 | 202.82 | 204.54 | 199.38 | 201.83 | 332,819 | -0.32(-0.16%) |
May 09, 2022 | 206.95 | 207.67 | 201.47 | 202.15 | 432,204 | -6.04(-2.90%) |
May 06, 2022 | 210.38 | 212.74 | 205.88 | 208.19 | 315,268 | -3.36(-1.59%) |
May 05, 2022 | 210.27 | 216.59 | 207.12 | 211.55 | 486,134 | -2.31(-1.08%) |
May 04, 2022 | 207.10 | 215.00 | 205.18 | 213.86 | 538,482 | +7.11(+3.44%) |
May 03, 2022 | 205.44 | 207.20 | 203.64 | 206.75 | 370,235 | +2.34(+1.14%) |
May 02, 2022 | 203.49 | 208.88 | 201.36 | 204.41 | 357,591 | -0.40(-0.19%) |
Apr 29, 2022 | 210.45 | 211.67 | 203.84 | 204.81 | 366,167 | -5.14(-2.45%) |
Apr 28, 2022 | 211.98 | 212.28 | 208.78 | 209.95 | 322,537 | -1.70(-0.81%) |
Apr 27, 2022 | 210.58 | 214.03 | 207.75 | 211.65 | 297,389 | +1.15(+0.54%) |
Apr 26, 2022 | 209.87 | 214.27 | 209.72 | 210.51 | 360,076 | +0.12(+0.06%) |
Apr 25, 2022 | 212.70 | 212.70 | 203.04 | 210.38 | 557,567 | -3.50(-1.64%) |
Apr 22, 2022 | 213.63 | 217.10 | 212.73 | 213.89 | 360,508 | +0.18(+0.09%) |
Apr 21, 2022 | 219.50 | 219.50 | 212.32 | 213.70 | 315,084 | -5.11(-2.34%) |
Apr 20, 2022 | 216.78 | 219.49 | 215.60 | 218.82 | 323,230 | +3.06(+1.42%) |
Apr 19, 2022 | 214.97 | 217.70 | 213.47 | 215.75 | 331,185 | +1.18(+0.55%) |
Apr 18, 2022 | 213.69 | 216.11 | 212.19 | 214.57 | 333,569 | +0.20(+0.09%) |
Apr 14, 2022 | 210.00 | 215.63 | 209.74 | 214.37 | 640,155 | +9.37(+4.57%) |
Apr 13, 2022 | 202.68 | 205.12 | 201.88 | 205.00 | 511,406 | +2.86(+1.41%) |
Apr 12, 2022 | 197.04 | 204.46 | 197.04 | 202.14 | 397,195 | +4.55(+2.30%) |
Apr 11, 2022 | 199.35 | 203.29 | 195.72 | 197.59 | 472,914 | -0.63(-0.32%) |
Apr 08, 2022 | 200.91 | 203.13 | 197.46 | 198.22 | 423,919 | -1.95(-0.97%) |
Apr 07, 2022 | 194.68 | 200.96 | 193.03 | 200.17 | 685,121 | +5.59(+2.87%) |
Apr 06, 2022 | 194.05 | 197.29 | 193.28 | 194.57 | 433,550 | +0.95(+0.49%) |
Apr 05, 2022 | 194.46 | 197.00 | 193.42 | 193.62 | 369,515 | -0.72(-0.37%) |
Apr 04, 2022 | 195.38 | 195.38 | 190.21 | 194.34 | 399,612 | -0.73(-0.38%) |