Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 205.96 | 210.51 | 205.96 | 209.75 | 380,981 | +1.86(+0.89%) |
Jun 29, 2022 | 209.93 | 210.00 | 205.30 | 207.89 | 297,147 | -1.24(-0.59%) |
Jun 28, 2022 | 211.33 | 214.52 | 207.78 | 209.13 | 400,824 | -1.15(-0.54%) |
Jun 27, 2022 | 208.42 | 210.67 | 206.66 | 210.28 | 300,143 | +2.92(+1.41%) |
Jun 24, 2022 | 204.01 | 207.57 | 202.09 | 207.36 | 664,987 | +5.14(+2.54%) |
Jun 23, 2022 | 201.00 | 203.08 | 199.18 | 202.22 | 319,784 | +0.53(+0.26%) |
Jun 22, 2022 | 198.12 | 202.83 | 198.12 | 201.69 | 465,503 | +0.09(+0.04%) |
Jun 21, 2022 | 196.22 | 201.98 | 195.83 | 201.60 | 364,100 | +8.40(+4.35%) |
Jun 17, 2022 | 192.75 | 196.23 | 189.82 | 193.21 | 839,619 | -0.41(-0.21%) |
Jun 16, 2022 | 195.72 | 196.01 | 191.59 | 193.61 | 474,262 | -4.44(-2.24%) |
Jun 15, 2022 | 198.24 | 199.49 | 192.59 | 198.05 | 564,862 | +0.83(+0.42%) |
Jun 14, 2022 | 199.67 | 200.19 | 194.75 | 197.22 | 495,951 | -2.43(-1.22%) |
Jun 13, 2022 | 200.04 | 201.68 | 197.30 | 199.65 | 440,024 | -4.49(-2.20%) |
Jun 10, 2022 | 202.59 | 205.75 | 201.85 | 204.14 | 392,927 | -1.94(-0.94%) |
Jun 09, 2022 | 205.81 | 207.06 | 205.11 | 206.07 | 361,417 | -0.24(-0.12%) |
Jun 08, 2022 | 206.56 | 207.62 | 205.23 | 206.31 | 253,644 | -1.82(-0.87%) |
Jun 07, 2022 | 203.78 | 208.41 | 203.00 | 208.13 | 270,249 | +3.50(+1.71%) |
Jun 06, 2022 | 205.08 | 205.42 | 202.79 | 204.64 | 321,048 | -0.32(-0.16%) |
Jun 03, 2022 | 203.43 | 205.40 | 202.56 | 204.96 | 260,915 | +1.00(+0.49%) |
Jun 02, 2022 | 204.17 | 204.44 | 199.80 | 203.96 | 262,092 | +1.29(+0.64%) |
Jun 01, 2022 | 204.60 | 204.60 | 199.07 | 202.66 | 303,556 | +0.00(+0.00%) |
May 31, 2022 | 205.23 | 205.24 | 200.71 | 202.66 | 714,699 | -3.79(-1.84%) |
May 27, 2022 | 204.02 | 206.47 | 202.91 | 206.46 | 448,290 | +2.79(+1.37%) |
May 26, 2022 | 198.86 | 205.19 | 198.86 | 203.67 | 545,463 | +5.18(+2.61%) |
May 25, 2022 | 196.94 | 200.39 | 196.80 | 198.49 | 352,833 | +1.96(+1.00%) |
May 24, 2022 | 193.84 | 196.97 | 191.23 | 196.52 | 245,726 | +3.35(+1.73%) |
May 23, 2022 | 192.13 | 194.48 | 191.17 | 193.17 | 329,819 | +2.73(+1.44%) |
May 20, 2022 | 193.22 | 194.03 | 187.16 | 190.44 | 298,899 | -2.86(-1.48%) |
May 19, 2022 | 193.78 | 196.00 | 190.30 | 193.29 | 307,728 | -2.03(-1.04%) |
May 18, 2022 | 199.87 | 201.24 | 193.69 | 195.33 | 288,805 | -5.90(-2.93%) |
May 17, 2022 | 198.37 | 202.55 | 196.98 | 201.23 | 310,338 | +4.03(+2.05%) |
May 16, 2022 | 196.16 | 199.07 | 195.49 | 197.19 | 305,963 | +0.96(+0.49%) |
May 13, 2022 | 196.65 | 199.84 | 193.85 | 196.23 | 368,386 | +0.01(+0.01%) |
May 12, 2022 | 198.73 | 200.57 | 192.29 | 196.22 | 304,949 | -2.18(-1.10%) |
May 11, 2022 | 202.22 | 204.50 | 196.95 | 198.40 | 294,375 | -3.49(-1.73%) |
May 10, 2022 | 202.87 | 204.59 | 199.43 | 201.88 | 332,736 | -0.32(-0.16%) |
May 09, 2022 | 207.00 | 207.72 | 201.52 | 202.20 | 432,097 | -6.04(-2.90%) |
May 06, 2022 | 210.44 | 212.79 | 205.93 | 208.24 | 315,189 | -3.36(-1.59%) |
May 05, 2022 | 210.32 | 216.65 | 207.17 | 211.60 | 486,013 | -2.31(-1.08%) |
May 04, 2022 | 207.15 | 215.05 | 205.23 | 213.91 | 538,349 | +7.11(+3.44%) |
May 03, 2022 | 205.50 | 207.25 | 203.69 | 206.81 | 370,143 | +2.34(+1.14%) |
May 02, 2022 | 203.54 | 208.93 | 201.41 | 204.47 | 357,502 | -0.40(-0.19%) |
Apr 29, 2022 | 210.50 | 211.73 | 203.89 | 204.86 | 366,076 | -5.14(-2.45%) |
Apr 28, 2022 | 212.03 | 212.33 | 208.83 | 210.00 | 322,457 | -1.70(-0.81%) |
Apr 27, 2022 | 210.63 | 214.09 | 207.81 | 211.71 | 297,315 | +1.15(+0.54%) |
Apr 26, 2022 | 209.93 | 214.33 | 209.77 | 210.56 | 359,987 | +0.13(+0.06%) |
Apr 25, 2022 | 212.76 | 212.76 | 203.09 | 210.44 | 557,428 | -3.51(-1.64%) |
Apr 22, 2022 | 213.68 | 217.16 | 212.78 | 213.94 | 360,419 | +0.18(+0.09%) |
Apr 21, 2022 | 219.56 | 219.56 | 212.37 | 213.76 | 315,006 | -5.11(-2.34%) |
Apr 20, 2022 | 216.83 | 219.54 | 215.66 | 218.87 | 323,149 | +3.06(+1.42%) |
Apr 19, 2022 | 215.02 | 217.75 | 213.52 | 215.81 | 331,103 | +1.19(+0.55%) |
Apr 18, 2022 | 213.74 | 216.16 | 212.25 | 214.62 | 333,486 | +0.20(+0.09%) |
Apr 14, 2022 | 210.05 | 215.68 | 209.79 | 214.42 | 639,996 | +9.37(+4.57%) |
Apr 13, 2022 | 202.73 | 205.17 | 201.93 | 205.05 | 511,279 | +2.86(+1.41%) |
Apr 12, 2022 | 197.09 | 204.51 | 197.09 | 202.19 | 397,096 | +4.56(+2.30%) |
Apr 11, 2022 | 199.40 | 203.34 | 195.77 | 197.64 | 472,796 | -0.63(-0.32%) |
Apr 08, 2022 | 200.96 | 203.18 | 197.51 | 198.27 | 423,814 | -1.94(-0.97%) |
Apr 07, 2022 | 194.73 | 201.01 | 193.08 | 200.22 | 684,951 | +5.59(+2.87%) |
Apr 06, 2022 | 194.09 | 197.34 | 193.32 | 194.62 | 433,443 | +0.95(+0.49%) |
Apr 05, 2022 | 194.51 | 197.05 | 193.47 | 193.67 | 369,423 | -0.72(-0.37%) |
Apr 04, 2022 | 195.43 | 195.43 | 190.26 | 194.39 | 399,513 | -0.73(-0.37%) |