Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 206.41 | 209.12 | 204.57 | 205.82 | 706,500 | -3.22(-1.54%) |
Jun 29, 2022 | 208.24 | 210.17 | 205.61 | 209.04 | 487,531 | +1.61(+0.78%) |
Jun 28, 2022 | 209.85 | 211.70 | 207.30 | 207.43 | 587,722 | -1.33(-0.64%) |
Jun 27, 2022 | 208.35 | 209.30 | 205.59 | 208.75 | 609,558 | +1.10(+0.53%) |
Jun 24, 2022 | 207.01 | 207.73 | 204.41 | 207.65 | 1,288,234 | +3.94(+1.93%) |
Jun 23, 2022 | 200.66 | 204.15 | 199.31 | 203.72 | 881,600 | +4.44(+2.23%) |
Jun 22, 2022 | 195.56 | 200.06 | 195.56 | 199.28 | 905,147 | +1.43(+0.72%) |
Jun 21, 2022 | 197.07 | 198.45 | 195.85 | 197.84 | 846,267 | +3.87(+1.99%) |
Jun 17, 2022 | 196.03 | 197.88 | 192.66 | 193.98 | 1,291,144 | +1.32(+0.68%) |
Jun 16, 2022 | 193.31 | 196.25 | 190.76 | 192.66 | 858,690 | -6.92(-3.47%) |
Jun 15, 2022 | 199.20 | 202.43 | 195.51 | 199.58 | 716,129 | +1.25(+0.63%) |
Jun 14, 2022 | 199.41 | 200.69 | 196.18 | 198.34 | 653,376 | -0.37(-0.19%) |
Jun 13, 2022 | 198.66 | 202.52 | 197.90 | 198.71 | 599,679 | -6.01(-2.94%) |
Jun 10, 2022 | 201.31 | 207.36 | 201.31 | 204.72 | 590,109 | -0.10(-0.05%) |
Jun 09, 2022 | 207.10 | 209.07 | 204.58 | 204.81 | 375,554 | -3.59(-1.72%) |
Jun 08, 2022 | 208.66 | 210.33 | 207.73 | 208.41 | 345,545 | -2.19(-1.04%) |
Jun 07, 2022 | 204.23 | 211.00 | 203.55 | 210.60 | 576,543 | +3.58(+1.73%) |
Jun 06, 2022 | 209.09 | 210.19 | 205.37 | 207.01 | 494,958 | +2.49(+1.22%) |
Jun 03, 2022 | 205.63 | 206.19 | 202.32 | 204.52 | 470,874 | -2.90(-1.40%) |
Jun 02, 2022 | 199.31 | 207.60 | 198.38 | 207.42 | 470,887 | +8.40(+4.22%) |
Jun 01, 2022 | 201.92 | 203.56 | 197.84 | 199.02 | 588,046 | -0.74(-0.37%) |
May 31, 2022 | 202.17 | 203.43 | 198.75 | 199.76 | 968,574 | -4.75(-2.32%) |
May 27, 2022 | 200.37 | 204.79 | 200.37 | 204.51 | 379,118 | +6.13(+3.09%) |
May 26, 2022 | 193.81 | 199.12 | 192.95 | 198.38 | 425,036 | +6.54(+3.41%) |
May 25, 2022 | 190.98 | 192.96 | 189.34 | 191.84 | 349,937 | -0.12(-0.06%) |
May 24, 2022 | 194.32 | 194.32 | 189.35 | 191.96 | 570,779 | -2.89(-1.48%) |
May 23, 2022 | 196.35 | 197.67 | 191.82 | 194.85 | 433,847 | +0.79(+0.41%) |
May 20, 2022 | 196.11 | 198.74 | 190.13 | 194.06 | 459,665 | +0.07(+0.04%) |
May 19, 2022 | 187.39 | 195.96 | 186.68 | 194.00 | 605,052 | +6.07(+3.23%) |
May 18, 2022 | 191.58 | 192.91 | 186.73 | 187.93 | 847,537 | -6.30(-3.25%) |
May 17, 2022 | 196.36 | 196.62 | 191.23 | 194.23 | 555,297 | +0.90(+0.47%) |
May 16, 2022 | 192.75 | 195.17 | 191.47 | 193.33 | 352,789 | +0.05(+0.03%) |
May 13, 2022 | 192.30 | 196.63 | 190.86 | 193.28 | 609,352 | +4.47(+2.37%) |
May 12, 2022 | 186.79 | 191.88 | 185.95 | 188.81 | 456,099 | +0.83(+0.44%) |
May 11, 2022 | 190.48 | 195.21 | 187.76 | 187.98 | 657,546 | -3.28(-1.71%) |
May 10, 2022 | 191.05 | 194.24 | 187.41 | 191.26 | 671,568 | +2.43(+1.29%) |
May 09, 2022 | 194.78 | 194.78 | 187.23 | 188.83 | 782,339 | -9.12(-4.61%) |
May 06, 2022 | 197.95 | 198.41 | 191.47 | 197.95 | 707,181 | -1.65(-0.82%) |
May 05, 2022 | 199.85 | 202.78 | 197.36 | 199.59 | 824,599 | -1.48(-0.74%) |
May 04, 2022 | 192.52 | 202.27 | 191.51 | 201.07 | 783,034 | +8.64(+4.49%) |
May 03, 2022 | 195.94 | 197.88 | 191.27 | 192.43 | 909,321 | -3.28(-1.68%) |
May 02, 2022 | 195.74 | 198.72 | 192.32 | 195.71 | 737,648 | -0.20(-0.10%) |
Apr 29, 2022 | 194.96 | 203.54 | 193.16 | 195.91 | 1,061,908 | -13.27(-6.34%) |
Apr 28, 2022 | 212.11 | 212.11 | 204.31 | 209.18 | 892,082 | -1.19(-0.56%) |
Apr 27, 2022 | 212.73 | 214.79 | 209.61 | 210.36 | 562,351 | -1.90(-0.90%) |
Apr 26, 2022 | 218.95 | 220.32 | 212.11 | 212.26 | 542,076 | -9.10(-4.11%) |
Apr 25, 2022 | 221.16 | 223.37 | 218.61 | 221.36 | 583,664 | -1.43(-0.64%) |
Apr 22, 2022 | 231.00 | 231.92 | 222.19 | 222.79 | 390,286 | -11.35(-4.85%) |
Apr 21, 2022 | 241.75 | 241.75 | 233.60 | 234.15 | 484,737 | -5.92(-2.46%) |
Apr 20, 2022 | 235.97 | 241.72 | 235.57 | 240.06 | 369,265 | +5.50(+2.35%) |
Apr 19, 2022 | 228.24 | 235.61 | 228.24 | 234.56 | 528,121 | +7.28(+3.20%) |
Apr 18, 2022 | 228.55 | 230.08 | 226.34 | 227.28 | 353,071 | -2.18(-0.95%) |
Apr 14, 2022 | 232.20 | 232.34 | 228.80 | 229.45 | 433,136 | -2.34(-1.01%) |
Apr 13, 2022 | 231.62 | 233.60 | 230.25 | 231.80 | 421,922 | -0.75(-0.32%) |
Apr 12, 2022 | 237.10 | 238.81 | 231.70 | 232.55 | 414,710 | -4.68(-1.97%) |
Apr 11, 2022 | 241.99 | 242.96 | 236.94 | 237.23 | 299,219 | -7.03(-2.88%) |
Apr 08, 2022 | 246.10 | 247.19 | 242.30 | 244.27 | 409,368 | -2.69(-1.09%) |
Apr 07, 2022 | 241.08 | 248.52 | 241.00 | 246.96 | 454,170 | +4.69(+1.94%) |
Apr 06, 2022 | 239.03 | 242.85 | 235.75 | 242.27 | 494,390 | +1.77(+0.74%) |
Apr 05, 2022 | 240.46 | 245.28 | 239.07 | 240.50 | 450,136 | -0.22(-0.09%) |
Apr 04, 2022 | 241.59 | 243.77 | 238.35 | 240.72 | 385,148 | -0.72(-0.30%) |