Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 201.95 | 205.66 | 200.02 | 203.30 | 785,321 | -1.95(-0.95%) |
Jun 29, 2022 | 207.07 | 207.07 | 202.92 | 205.25 | 680,873 | -1.88(-0.91%) |
Jun 28, 2022 | 212.83 | 214.17 | 206.93 | 207.14 | 636,546 | -4.49(-2.12%) |
Jun 27, 2022 | 212.04 | 212.96 | 209.23 | 211.63 | 754,698 | +0.76(+0.36%) |
Jun 24, 2022 | 205.81 | 211.55 | 205.40 | 210.87 | 1,172,965 | +6.74(+3.30%) |
Jun 23, 2022 | 199.54 | 204.53 | 198.57 | 204.13 | 889,798 | +5.47(+2.75%) |
Jun 22, 2022 | 195.24 | 200.49 | 195.11 | 198.66 | 1,201,868 | +0.72(+0.36%) |
Jun 21, 2022 | 197.60 | 200.44 | 196.71 | 197.94 | 1,196,277 | +3.31(+1.70%) |
Jun 17, 2022 | 192.80 | 196.65 | 192.53 | 194.63 | 1,078,196 | +3.26(+1.70%) |
Jun 16, 2022 | 196.29 | 196.61 | 190.07 | 191.37 | 617,295 | -9.91(-4.92%) |
Jun 15, 2022 | 200.02 | 204.05 | 197.15 | 201.28 | 700,593 | +3.44(+1.74%) |
Jun 14, 2022 | 199.24 | 199.69 | 195.86 | 197.84 | 1,070,671 | -0.68(-0.34%) |
Jun 13, 2022 | 202.24 | 204.18 | 197.12 | 198.52 | 1,462,775 | -10.50(-5.03%) |
Jun 10, 2022 | 211.43 | 213.19 | 207.90 | 209.03 | 1,046,579 | -6.73(-3.12%) |
Jun 09, 2022 | 219.28 | 220.27 | 215.62 | 215.76 | 1,014,644 | -4.99(-2.26%) |
Jun 08, 2022 | 222.18 | 224.16 | 219.73 | 220.75 | 979,741 | -2.77(-1.24%) |
Jun 07, 2022 | 217.27 | 223.66 | 217.12 | 223.52 | 534,360 | +3.68(+1.67%) |
Jun 06, 2022 | 222.01 | 222.46 | 218.37 | 219.83 | 609,893 | +0.28(+0.13%) |
Jun 03, 2022 | 219.72 | 220.82 | 217.79 | 219.56 | 750,765 | -2.31(-1.04%) |
Jun 02, 2022 | 215.29 | 221.96 | 214.82 | 221.87 | 690,409 | +6.77(+3.15%) |
Jun 01, 2022 | 218.12 | 219.26 | 212.33 | 215.10 | 612,519 | -1.96(-0.90%) |
May 31, 2022 | 219.25 | 219.74 | 215.42 | 217.06 | 1,032,115 | -3.15(-1.43%) |
May 27, 2022 | 215.08 | 220.26 | 214.94 | 220.21 | 649,440 | +6.66(+3.12%) |
May 26, 2022 | 209.54 | 214.76 | 209.04 | 213.55 | 1,449,222 | +5.33(+2.56%) |
May 25, 2022 | 203.19 | 209.50 | 202.76 | 208.23 | 913,259 | +4.13(+2.03%) |
May 24, 2022 | 206.89 | 206.89 | 201.11 | 204.09 | 722,367 | -4.95(-2.37%) |
May 23, 2022 | 210.00 | 210.02 | 205.59 | 209.04 | 498,327 | +1.32(+0.63%) |
May 20, 2022 | 210.64 | 211.14 | 201.72 | 207.72 | 767,835 | -0.16(-0.08%) |
May 19, 2022 | 204.53 | 210.72 | 204.53 | 207.88 | 791,211 | +1.63(+0.79%) |
May 18, 2022 | 211.68 | 212.94 | 204.74 | 206.25 | 808,041 | -8.77(-4.08%) |
May 17, 2022 | 211.95 | 215.06 | 209.83 | 215.02 | 579,681 | +6.90(+3.32%) |
May 16, 2022 | 209.71 | 211.83 | 207.60 | 208.12 | 666,290 | -2.58(-1.22%) |
May 13, 2022 | 205.69 | 212.47 | 205.44 | 210.70 | 915,500 | +8.62(+4.26%) |
May 12, 2022 | 196.60 | 204.59 | 196.05 | 202.08 | 1,442,954 | +3.92(+1.98%) |
May 11, 2022 | 204.94 | 208.76 | 197.79 | 198.16 | 1,567,423 | -7.27(-3.54%) |
May 10, 2022 | 208.75 | 210.42 | 200.54 | 205.43 | 1,350,217 | +1.06(+0.52%) |
May 09, 2022 | 211.47 | 212.72 | 203.18 | 204.37 | 1,403,798 | -10.94(-5.08%) |
May 06, 2022 | 219.49 | 219.82 | 212.83 | 215.31 | 902,372 | -5.00(-2.27%) |
May 05, 2022 | 229.04 | 229.04 | 217.38 | 220.31 | 913,011 | -11.46(-4.94%) |
May 04, 2022 | 226.06 | 232.32 | 220.72 | 231.77 | 836,695 | +6.12(+2.71%) |
May 03, 2022 | 225.12 | 226.78 | 222.82 | 225.64 | 999,602 | +0.58(+0.26%) |
May 02, 2022 | 220.87 | 225.27 | 218.72 | 225.06 | 1,223,014 | +3.95(+1.79%) |
Apr 29, 2022 | 226.08 | 230.31 | 220.48 | 221.11 | 802,631 | -6.51(-2.86%) |
Apr 28, 2022 | 226.54 | 229.14 | 220.56 | 227.62 | 795,319 | +3.68(+1.64%) |
Apr 27, 2022 | 225.70 | 228.07 | 223.04 | 223.94 | 869,077 | -1.15(-0.51%) |
Apr 26, 2022 | 231.95 | 232.32 | 224.85 | 225.09 | 1,046,581 | -9.19(-3.92%) |
Apr 25, 2022 | 228.63 | 234.37 | 228.17 | 234.29 | 923,051 | +3.21(+1.39%) |
Apr 22, 2022 | 236.13 | 237.53 | 230.47 | 231.08 | 850,659 | -6.36(-2.68%) |
Apr 21, 2022 | 246.83 | 247.89 | 236.46 | 237.44 | 682,061 | -6.62(-2.71%) |
Apr 20, 2022 | 245.87 | 246.90 | 243.56 | 244.05 | 460,682 | -0.14(-0.06%) |
Apr 19, 2022 | 238.56 | 245.31 | 238.56 | 244.19 | 843,531 | +5.77(+2.42%) |
Apr 18, 2022 | 240.57 | 241.45 | 237.03 | 238.42 | 631,037 | -3.10(-1.28%) |
Apr 14, 2022 | 245.88 | 246.69 | 241.43 | 241.52 | 550,640 | -3.86(-1.57%) |
Apr 13, 2022 | 240.98 | 246.29 | 240.98 | 245.38 | 339,640 | +4.68(+1.94%) |
Apr 12, 2022 | 243.31 | 247.23 | 239.51 | 240.71 | 663,050 | +0.66(+0.27%) |
Apr 11, 2022 | 240.43 | 243.41 | 238.91 | 240.05 | 888,582 | -1.81(-0.75%) |
Apr 08, 2022 | 244.51 | 245.41 | 241.62 | 241.86 | 398,521 | -2.98(-1.22%) |
Apr 07, 2022 | 245.27 | 247.55 | 241.00 | 244.84 | 495,712 | -0.75(-0.30%) |
Apr 06, 2022 | 247.47 | 247.61 | 243.09 | 245.59 | 560,483 | -4.71(-1.88%) |
Apr 05, 2022 | 256.85 | 258.24 | 249.55 | 250.29 | 514,362 | -6.79(-2.64%) |
Apr 04, 2022 | 255.73 | 257.43 | 254.44 | 257.09 | 782,354 | +2.28(+0.89%) |