Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 204.08 | 208.00 | 200.06 | 205.08 | 1,274,490 | -2.85(-1.37%) |
Jun 29, 2022 | 218.02 | 218.97 | 204.75 | 207.94 | 1,432,280 | -11.09(-5.06%) |
Jun 28, 2022 | 221.79 | 228.44 | 218.07 | 219.03 | 1,616,329 | -3.37(-1.51%) |
Jun 27, 2022 | 217.51 | 224.33 | 216.89 | 222.40 | 1,261,920 | +1.80(+0.81%) |
Jun 24, 2022 | 212.71 | 222.37 | 210.41 | 220.60 | 2,437,696 | +10.96(+5.23%) |
Jun 23, 2022 | 212.98 | 215.51 | 205.41 | 209.64 | 1,185,101 | -2.57(-1.21%) |
Jun 22, 2022 | 205.54 | 216.59 | 204.49 | 212.21 | 1,266,865 | -0.09(-0.04%) |
Jun 21, 2022 | 213.10 | 214.88 | 209.40 | 212.30 | 1,373,409 | +4.21(+2.02%) |
Jun 17, 2022 | 199.31 | 209.55 | 196.62 | 208.09 | 2,448,976 | +9.69(+4.88%) |
Jun 16, 2022 | 205.30 | 205.66 | 194.97 | 198.40 | 2,199,646 | -12.67(-6.00%) |
Jun 15, 2022 | 221.59 | 221.77 | 206.95 | 211.07 | 1,988,592 | -8.10(-3.69%) |
Jun 14, 2022 | 219.29 | 223.91 | 216.91 | 219.17 | 1,052,782 | +1.09(+0.50%) |
Jun 13, 2022 | 223.97 | 224.81 | 215.01 | 218.08 | 1,682,940 | -14.38(-6.18%) |
Jun 10, 2022 | 234.44 | 236.65 | 230.52 | 232.45 | 1,118,858 | -4.82(-2.03%) |
Jun 09, 2022 | 246.50 | 247.45 | 236.98 | 237.27 | 1,235,069 | -11.23(-4.52%) |
Jun 08, 2022 | 251.64 | 254.63 | 246.23 | 248.50 | 882,040 | -4.18(-1.66%) |
Jun 07, 2022 | 249.28 | 253.60 | 247.41 | 252.69 | 1,006,375 | +0.10(+0.04%) |
Jun 06, 2022 | 249.10 | 254.52 | 247.90 | 252.59 | 1,307,349 | +6.89(+2.80%) |
Jun 03, 2022 | 241.11 | 246.75 | 240.33 | 245.70 | 946,590 | -0.52(-0.21%) |
Jun 02, 2022 | 228.88 | 246.41 | 228.30 | 246.22 | 1,691,880 | +10.94(+4.65%) |
Jun 01, 2022 | 247.41 | 248.47 | 228.06 | 235.28 | 3,480,311 | -19.89(-7.79%) |
May 31, 2022 | 259.74 | 260.40 | 249.13 | 255.17 | 2,761,456 | -10.29(-3.88%) |
May 27, 2022 | 253.78 | 268.16 | 252.37 | 265.45 | 1,992,775 | +15.55(+6.22%) |
May 26, 2022 | 234.32 | 253.08 | 232.52 | 249.91 | 2,312,127 | +17.19(+7.38%) |
May 25, 2022 | 239.07 | 242.20 | 227.70 | 232.72 | 1,564,143 | -5.53(-2.32%) |
May 24, 2022 | 238.37 | 244.86 | 232.63 | 238.25 | 2,246,833 | +0.21(+0.09%) |
May 23, 2022 | 235.16 | 238.72 | 230.73 | 238.04 | 1,023,226 | +6.37(+2.75%) |
May 20, 2022 | 236.78 | 238.22 | 223.50 | 231.67 | 1,140,920 | -2.59(-1.10%) |
May 19, 2022 | 229.95 | 238.22 | 229.16 | 234.26 | 1,089,914 | +3.04(+1.31%) |
May 18, 2022 | 232.34 | 239.96 | 229.37 | 231.22 | 1,130,563 | -3.19(-1.36%) |
May 17, 2022 | 227.80 | 234.50 | 226.56 | 234.40 | 1,164,989 | +12.65(+5.70%) |
May 16, 2022 | 221.52 | 229.24 | 219.16 | 221.75 | 994,677 | -2.45(-1.09%) |
May 13, 2022 | 212.92 | 226.55 | 212.92 | 224.20 | 1,100,804 | +15.06(+7.20%) |
May 12, 2022 | 207.77 | 213.60 | 200.38 | 209.14 | 1,416,431 | +0.41(+0.20%) |
May 11, 2022 | 216.54 | 223.35 | 208.34 | 208.73 | 1,228,616 | -8.23(-3.79%) |
May 10, 2022 | 222.60 | 224.88 | 209.19 | 216.96 | 1,946,808 | -0.21(-0.09%) |
May 09, 2022 | 233.20 | 234.57 | 216.32 | 217.17 | 2,472,099 | -20.35(-8.57%) |
May 06, 2022 | 230.75 | 238.01 | 223.40 | 237.52 | 2,368,880 | +5.79(+2.50%) |
May 05, 2022 | 233.20 | 238.27 | 216.88 | 231.73 | 3,817,045 | +20.61(+9.76%) |
May 04, 2022 | 206.65 | 211.12 | 200.18 | 211.12 | 2,129,504 | +17.98(+9.31%) |
May 03, 2022 | 186.73 | 194.43 | 186.53 | 193.14 | 947,187 | +5.59(+2.98%) |
May 02, 2022 | 188.06 | 190.43 | 181.41 | 187.56 | 1,041,628 | -1.38(-0.73%) |
Apr 29, 2022 | 191.42 | 197.98 | 187.93 | 188.94 | 1,009,660 | -2.38(-1.24%) |
Apr 28, 2022 | 190.27 | 192.33 | 183.99 | 191.32 | 962,718 | +2.97(+1.58%) |
Apr 27, 2022 | 183.58 | 192.41 | 183.58 | 188.35 | 1,027,868 | +4.38(+2.38%) |
Apr 26, 2022 | 193.06 | 194.50 | 183.84 | 183.97 | 1,033,363 | -10.48(-5.39%) |
Apr 25, 2022 | 194.10 | 196.15 | 187.24 | 194.46 | 1,561,504 | -2.14(-1.09%) |
Apr 22, 2022 | 203.33 | 206.45 | 196.33 | 196.59 | 895,346 | -6.47(-3.18%) |
Apr 21, 2022 | 216.52 | 218.21 | 201.94 | 203.06 | 1,215,121 | -9.75(-4.58%) |
Apr 20, 2022 | 217.20 | 217.73 | 211.23 | 212.81 | 790,141 | -0.94(-0.44%) |
Apr 19, 2022 | 205.90 | 214.32 | 202.99 | 213.75 | 733,111 | +8.31(+4.04%) |
Apr 18, 2022 | 206.60 | 209.13 | 204.24 | 205.44 | 577,570 | -1.20(-0.58%) |
Apr 14, 2022 | 208.67 | 210.88 | 205.98 | 206.64 | 584,382 | -1.58(-0.76%) |
Apr 13, 2022 | 202.60 | 208.41 | 201.86 | 208.21 | 528,058 | +7.33(+3.65%) |
Apr 12, 2022 | 204.49 | 208.69 | 198.40 | 200.88 | 724,825 | -0.96(-0.48%) |
Apr 11, 2022 | 203.16 | 204.93 | 197.40 | 201.84 | 1,075,747 | -4.90(-2.37%) |
Apr 08, 2022 | 208.37 | 210.36 | 202.03 | 206.74 | 752,296 | -0.83(-0.40%) |
Apr 07, 2022 | 207.72 | 210.66 | 201.67 | 207.58 | 901,976 | +0.37(+0.18%) |
Apr 06, 2022 | 211.59 | 211.59 | 201.36 | 207.20 | 1,410,189 | -5.71(-2.68%) |
Apr 05, 2022 | 222.41 | 223.66 | 212.70 | 212.92 | 1,159,188 | -8.56(-3.87%) |
Apr 04, 2022 | 219.62 | 221.79 | 215.70 | 221.48 | 759,358 | +1.10(+0.50%) |