Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 202.79 | 206.46 | 202.39 | 205.03 | 770,408 | -0.13(-0.06%) |
Jun 29, 2022 | 205.30 | 205.47 | 202.27 | 205.16 | 495,917 | -0.50(-0.24%) |
Jun 28, 2022 | 212.67 | 213.81 | 205.61 | 205.66 | 483,159 | -6.73(-3.17%) |
Jun 27, 2022 | 212.44 | 213.69 | 209.19 | 212.39 | 612,139 | -0.21(-0.10%) |
Jun 24, 2022 | 208.27 | 212.77 | 208.27 | 212.59 | 985,413 | +6.11(+2.96%) |
Jun 23, 2022 | 205.93 | 208.17 | 205.50 | 206.48 | 644,195 | +1.24(+0.61%) |
Jun 22, 2022 | 201.11 | 207.33 | 199.64 | 205.24 | 963,260 | +4.53(+2.26%) |
Jun 21, 2022 | 200.02 | 202.24 | 199.52 | 200.71 | 1,152,996 | +2.29(+1.15%) |
Jun 17, 2022 | 193.43 | 200.21 | 193.21 | 198.42 | 1,999,138 | +5.71(+2.96%) |
Jun 16, 2022 | 194.54 | 195.36 | 190.92 | 192.71 | 865,928 | -5.98(-3.01%) |
Jun 15, 2022 | 200.98 | 202.02 | 195.95 | 198.68 | 710,009 | -0.20(-0.10%) |
Jun 14, 2022 | 198.36 | 201.07 | 196.92 | 198.88 | 913,392 | +1.46(+0.74%) |
Jun 13, 2022 | 199.22 | 200.26 | 196.44 | 197.42 | 925,919 | -6.47(-3.17%) |
Jun 10, 2022 | 205.33 | 206.27 | 202.07 | 203.89 | 589,279 | -4.87(-2.33%) |
Jun 09, 2022 | 212.00 | 213.26 | 208.76 | 208.76 | 638,844 | -3.52(-1.66%) |
Jun 08, 2022 | 214.78 | 215.27 | 211.93 | 212.28 | 426,561 | -4.00(-1.85%) |
Jun 07, 2022 | 213.53 | 216.39 | 212.29 | 216.28 | 519,334 | +0.70(+0.33%) |
Jun 06, 2022 | 221.32 | 222.06 | 214.52 | 215.58 | 589,255 | -4.19(-1.91%) |
Jun 03, 2022 | 216.47 | 221.08 | 215.48 | 219.77 | 1,057,816 | +1.40(+0.64%) |
Jun 02, 2022 | 211.55 | 218.62 | 210.39 | 218.37 | 647,382 | +6.32(+2.98%) |
Jun 01, 2022 | 215.52 | 216.82 | 210.14 | 212.05 | 525,038 | -2.06(-0.96%) |
May 31, 2022 | 214.57 | 215.92 | 212.33 | 214.11 | 1,290,430 | -3.19(-1.47%) |
May 27, 2022 | 214.37 | 217.31 | 214.19 | 217.30 | 541,520 | +5.00(+2.35%) |
May 26, 2022 | 209.97 | 213.59 | 209.24 | 212.30 | 847,623 | +4.33(+2.08%) |
May 25, 2022 | 209.20 | 210.77 | 207.21 | 207.97 | 1,398,932 | -1.18(-0.56%) |
May 24, 2022 | 205.62 | 210.24 | 204.19 | 209.15 | 1,033,360 | +1.81(+0.87%) |
May 23, 2022 | 208.76 | 209.48 | 205.10 | 207.34 | 1,050,943 | +2.44(+1.19%) |
May 20, 2022 | 206.79 | 207.46 | 200.37 | 204.89 | 1,935,356 | +0.02(+0.01%) |
May 19, 2022 | 199.82 | 208.12 | 198.08 | 204.87 | 1,589,168 | +4.67(+2.33%) |
May 18, 2022 | 205.64 | 206.00 | 197.44 | 200.21 | 1,157,937 | -7.72(-3.71%) |
May 17, 2022 | 208.15 | 208.15 | 204.44 | 207.92 | 966,497 | +3.79(+1.86%) |
May 16, 2022 | 207.44 | 209.29 | 204.07 | 204.13 | 1,187,363 | -5.64(-2.69%) |
May 13, 2022 | 201.76 | 211.09 | 201.68 | 209.78 | 2,011,073 | +13.40(+6.82%) |
May 12, 2022 | 195.90 | 199.16 | 194.14 | 196.38 | 1,629,837 | -0.40(-0.20%) |
May 11, 2022 | 196.71 | 201.32 | 195.76 | 196.78 | 1,087,695 | -0.88(-0.44%) |
May 10, 2022 | 199.27 | 200.36 | 196.18 | 197.65 | 968,539 | +0.75(+0.38%) |
May 09, 2022 | 198.64 | 200.07 | 195.09 | 196.90 | 1,212,179 | -4.32(-2.14%) |
May 06, 2022 | 202.57 | 204.32 | 199.45 | 201.22 | 1,258,553 | -3.78(-1.84%) |
May 05, 2022 | 211.13 | 211.50 | 203.36 | 205.00 | 1,187,185 | -8.76(-4.10%) |
May 04, 2022 | 209.89 | 214.21 | 207.19 | 213.76 | 621,026 | +4.08(+1.95%) |
May 03, 2022 | 209.32 | 212.15 | 207.13 | 209.68 | 643,457 | +0.41(+0.20%) |
May 02, 2022 | 209.58 | 211.73 | 205.38 | 209.27 | 847,325 | +1.05(+0.51%) |
Apr 29, 2022 | 215.74 | 216.74 | 207.75 | 208.22 | 1,138,410 | -9.23(-4.24%) |
Apr 28, 2022 | 212.43 | 218.51 | 211.44 | 217.44 | 748,707 | +6.84(+3.25%) |
Apr 27, 2022 | 214.17 | 214.88 | 210.08 | 210.60 | 1,422,794 | -3.11(-1.45%) |
Apr 26, 2022 | 219.39 | 220.19 | 213.52 | 213.71 | 861,206 | -5.57(-2.54%) |
Apr 25, 2022 | 218.47 | 219.34 | 214.37 | 219.28 | 789,069 | +0.12(+0.05%) |
Apr 22, 2022 | 226.18 | 227.28 | 218.81 | 219.17 | 748,848 | -7.79(-3.43%) |
Apr 21, 2022 | 231.76 | 233.25 | 226.44 | 226.96 | 644,767 | -3.95(-1.71%) |
Apr 20, 2022 | 230.35 | 232.92 | 229.10 | 230.91 | 524,105 | +2.69(+1.18%) |
Apr 19, 2022 | 224.08 | 228.75 | 224.02 | 228.22 | 435,728 | +4.14(+1.85%) |
Apr 18, 2022 | 225.60 | 227.95 | 223.04 | 224.08 | 472,753 | -3.14(-1.38%) |
Apr 14, 2022 | 230.47 | 231.43 | 227.08 | 227.22 | 590,549 | -2.98(-1.29%) |
Apr 13, 2022 | 226.78 | 230.39 | 226.38 | 230.20 | 756,526 | +3.78(+1.67%) |
Apr 12, 2022 | 227.84 | 230.79 | 225.56 | 226.42 | 552,236 | -0.95(-0.42%) |
Apr 11, 2022 | 231.69 | 231.84 | 226.90 | 227.37 | 561,049 | -5.95(-2.55%) |
Apr 08, 2022 | 235.28 | 235.71 | 232.92 | 233.33 | 540,384 | -1.78(-0.76%) |
Apr 07, 2022 | 232.80 | 236.56 | 232.34 | 235.11 | 635,848 | +2.15(+0.92%) |
Apr 06, 2022 | 228.77 | 234.17 | 228.77 | 232.96 | 771,829 | +1.57(+0.68%) |
Apr 05, 2022 | 232.33 | 235.07 | 230.82 | 231.39 | 685,971 | -2.36(-1.01%) |
Apr 04, 2022 | 231.90 | 233.97 | 231.43 | 233.75 | 542,302 | +1.71(+0.73%) |