Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 201.67 | 205.37 | 199.74 | 203.01 | 786,438 | -1.95(-0.95%) |
Jun 29, 2022 | 206.77 | 206.77 | 202.63 | 204.96 | 681,841 | -1.88(-0.91%) |
Jun 28, 2022 | 212.53 | 213.87 | 206.63 | 206.84 | 637,451 | -4.49(-2.12%) |
Jun 27, 2022 | 211.74 | 212.66 | 208.93 | 211.33 | 755,771 | +0.76(+0.36%) |
Jun 24, 2022 | 205.51 | 211.25 | 205.11 | 210.57 | 1,174,633 | +6.73(+3.30%) |
Jun 23, 2022 | 199.26 | 204.24 | 198.29 | 203.84 | 891,063 | +5.46(+2.75%) |
Jun 22, 2022 | 194.97 | 200.21 | 194.84 | 198.38 | 1,203,577 | +0.72(+0.36%) |
Jun 21, 2022 | 197.32 | 200.16 | 196.43 | 197.66 | 1,197,978 | +3.31(+1.70%) |
Jun 17, 2022 | 192.53 | 196.38 | 192.26 | 194.35 | 1,079,729 | +3.26(+1.70%) |
Jun 16, 2022 | 196.01 | 196.33 | 189.80 | 191.10 | 618,173 | -9.90(-4.92%) |
Jun 15, 2022 | 199.74 | 203.76 | 196.87 | 201.00 | 701,589 | +3.43(+1.74%) |
Jun 14, 2022 | 198.96 | 199.40 | 195.59 | 197.56 | 1,072,193 | -0.68(-0.34%) |
Jun 13, 2022 | 201.95 | 203.89 | 196.84 | 198.24 | 1,464,855 | -10.49(-5.03%) |
Jun 10, 2022 | 211.13 | 212.88 | 207.60 | 208.73 | 1,048,067 | -6.72(-3.12%) |
Jun 09, 2022 | 218.97 | 219.95 | 215.31 | 215.45 | 1,016,086 | -4.94(-2.24%) |
Jun 08, 2022 | 221.82 | 223.80 | 219.37 | 220.40 | 981,316 | -2.76(-1.24%) |
Jun 07, 2022 | 216.93 | 223.31 | 216.77 | 223.16 | 535,219 | +3.68(+1.67%) |
Jun 06, 2022 | 221.65 | 222.11 | 218.02 | 219.48 | 610,874 | +0.28(+0.13%) |
Jun 03, 2022 | 219.36 | 220.46 | 217.44 | 219.21 | 751,972 | -2.31(-1.04%) |
Jun 02, 2022 | 214.94 | 221.60 | 214.48 | 221.52 | 691,519 | +6.76(+3.15%) |
Jun 01, 2022 | 217.77 | 218.91 | 211.99 | 214.75 | 613,504 | -1.96(-0.90%) |
May 31, 2022 | 218.90 | 219.38 | 215.08 | 216.71 | 1,033,775 | -3.15(-1.43%) |
May 27, 2022 | 214.73 | 219.90 | 214.60 | 219.85 | 650,484 | +6.64(+3.12%) |
May 26, 2022 | 209.20 | 214.42 | 208.71 | 213.21 | 1,451,553 | +5.32(+2.56%) |
May 25, 2022 | 202.86 | 209.16 | 202.44 | 207.89 | 914,728 | +4.13(+2.03%) |
May 24, 2022 | 206.56 | 206.56 | 200.79 | 203.76 | 723,529 | -4.94(-2.37%) |
May 23, 2022 | 209.66 | 209.68 | 205.26 | 208.71 | 499,128 | +1.32(+0.64%) |
May 20, 2022 | 210.30 | 210.80 | 201.40 | 207.39 | 769,070 | -0.16(-0.08%) |
May 19, 2022 | 204.21 | 210.38 | 204.21 | 207.55 | 792,483 | +1.63(+0.79%) |
May 18, 2022 | 211.34 | 212.60 | 204.41 | 205.92 | 809,341 | -8.76(-4.08%) |
May 17, 2022 | 211.61 | 214.72 | 209.49 | 214.68 | 580,613 | +6.89(+3.32%) |
May 16, 2022 | 209.38 | 211.49 | 207.27 | 207.78 | 667,361 | -2.58(-1.22%) |
May 13, 2022 | 205.36 | 212.13 | 205.11 | 210.36 | 916,972 | +8.60(+4.26%) |
May 12, 2022 | 196.28 | 204.26 | 195.73 | 201.76 | 1,445,274 | +3.91(+1.98%) |
May 11, 2022 | 204.61 | 208.42 | 197.47 | 197.85 | 1,569,944 | -7.25(-3.54%) |
May 10, 2022 | 208.41 | 210.08 | 200.22 | 205.10 | 1,352,388 | +1.06(+0.52%) |
May 09, 2022 | 211.13 | 212.37 | 202.85 | 204.04 | 1,406,055 | -10.92(-5.08%) |
May 06, 2022 | 219.14 | 219.47 | 212.49 | 214.96 | 903,824 | -4.99(-2.27%) |
May 05, 2022 | 228.67 | 228.67 | 217.03 | 219.95 | 914,479 | -11.44(-4.94%) |
May 04, 2022 | 225.69 | 231.94 | 220.37 | 231.39 | 838,040 | +6.11(+2.71%) |
May 03, 2022 | 224.76 | 226.41 | 222.46 | 225.28 | 1,001,210 | +0.58(+0.26%) |
May 02, 2022 | 220.51 | 224.91 | 218.37 | 224.70 | 1,224,981 | +3.94(+1.79%) |
Apr 29, 2022 | 225.71 | 229.94 | 220.13 | 220.76 | 803,922 | -6.50(-2.86%) |
Apr 28, 2022 | 226.18 | 228.77 | 220.21 | 227.26 | 796,598 | +3.68(+1.64%) |
Apr 27, 2022 | 225.34 | 227.70 | 222.69 | 223.58 | 870,475 | -1.15(-0.51%) |
Apr 26, 2022 | 231.58 | 231.94 | 224.49 | 224.73 | 1,048,264 | -9.18(-3.92%) |
Apr 25, 2022 | 228.26 | 233.99 | 227.81 | 233.91 | 924,536 | +3.21(+1.39%) |
Apr 22, 2022 | 235.75 | 237.15 | 230.10 | 230.71 | 852,027 | -6.35(-2.68%) |
Apr 21, 2022 | 246.43 | 247.50 | 236.08 | 237.06 | 683,158 | -6.61(-2.71%) |
Apr 20, 2022 | 245.47 | 246.50 | 243.17 | 243.66 | 461,423 | -0.14(-0.06%) |
Apr 19, 2022 | 238.18 | 244.92 | 238.18 | 243.80 | 844,887 | +5.76(+2.42%) |
Apr 18, 2022 | 240.18 | 241.07 | 236.65 | 238.04 | 632,052 | -3.10(-1.28%) |
Apr 14, 2022 | 245.49 | 246.30 | 241.04 | 241.13 | 551,525 | -3.85(-1.57%) |
Apr 13, 2022 | 240.59 | 245.89 | 240.59 | 244.99 | 340,186 | +4.67(+1.94%) |
Apr 12, 2022 | 242.92 | 246.84 | 239.13 | 240.32 | 664,117 | +0.66(+0.27%) |
Apr 11, 2022 | 240.04 | 243.02 | 238.53 | 239.66 | 890,011 | -1.81(-0.75%) |
Apr 08, 2022 | 244.11 | 245.02 | 241.23 | 241.47 | 399,162 | -2.98(-1.22%) |
Apr 07, 2022 | 244.88 | 247.15 | 240.61 | 244.45 | 496,509 | -0.75(-0.30%) |
Apr 06, 2022 | 247.07 | 247.21 | 242.70 | 245.19 | 561,384 | -4.70(-1.88%) |
Apr 05, 2022 | 256.44 | 257.83 | 249.15 | 249.89 | 515,189 | -6.78(-2.64%) |
Apr 04, 2022 | 255.32 | 257.02 | 254.03 | 256.68 | 783,612 | +2.27(+0.89%) |