Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 204.16 | 208.08 | 200.14 | 205.16 | 1,273,995 | -2.86(-1.37%) |
Jun 29, 2022 | 218.10 | 219.06 | 204.83 | 208.02 | 1,431,723 | -11.09(-5.06%) |
Jun 28, 2022 | 221.87 | 228.53 | 218.16 | 219.11 | 1,615,700 | -3.37(-1.51%) |
Jun 27, 2022 | 217.59 | 224.41 | 216.97 | 222.48 | 1,261,429 | +1.80(+0.81%) |
Jun 24, 2022 | 212.79 | 222.45 | 210.49 | 220.69 | 2,436,748 | +10.97(+5.23%) |
Jun 23, 2022 | 213.07 | 215.59 | 205.49 | 209.72 | 1,184,640 | -2.57(-1.21%) |
Jun 22, 2022 | 205.62 | 216.67 | 204.56 | 212.29 | 1,266,372 | -0.09(-0.04%) |
Jun 21, 2022 | 213.18 | 214.96 | 209.48 | 212.38 | 1,372,875 | +4.21(+2.02%) |
Jun 17, 2022 | 199.39 | 209.63 | 196.69 | 208.17 | 2,448,024 | +9.69(+4.88%) |
Jun 16, 2022 | 205.38 | 205.74 | 195.04 | 198.48 | 2,198,790 | -12.67(-6.00%) |
Jun 15, 2022 | 221.68 | 221.85 | 207.03 | 211.15 | 1,987,818 | -8.10(-3.69%) |
Jun 14, 2022 | 219.38 | 223.99 | 216.99 | 219.25 | 1,052,372 | +1.09(+0.50%) |
Jun 13, 2022 | 224.05 | 224.90 | 215.10 | 218.16 | 1,682,285 | -14.38(-6.18%) |
Jun 10, 2022 | 234.53 | 236.75 | 230.61 | 232.54 | 1,118,422 | -4.82(-2.03%) |
Jun 09, 2022 | 246.59 | 247.54 | 237.07 | 237.36 | 1,234,589 | -11.24(-4.52%) |
Jun 08, 2022 | 251.74 | 254.73 | 246.33 | 248.60 | 881,697 | -4.19(-1.66%) |
Jun 07, 2022 | 249.38 | 253.70 | 247.50 | 252.79 | 1,005,984 | +0.10(+0.04%) |
Jun 06, 2022 | 249.20 | 254.62 | 247.99 | 252.69 | 1,306,841 | +6.89(+2.80%) |
Jun 03, 2022 | 241.20 | 246.85 | 240.43 | 245.80 | 946,222 | -0.52(-0.21%) |
Jun 02, 2022 | 228.97 | 246.50 | 228.39 | 246.32 | 1,691,222 | +10.95(+4.65%) |
Jun 01, 2022 | 247.50 | 248.57 | 228.14 | 235.37 | 3,478,957 | -19.90(-7.80%) |
May 31, 2022 | 259.84 | 260.50 | 249.23 | 255.27 | 2,760,382 | -10.29(-3.88%) |
May 27, 2022 | 253.87 | 268.26 | 252.47 | 265.56 | 1,992,000 | +15.56(+6.22%) |
May 26, 2022 | 234.41 | 253.18 | 232.61 | 250.00 | 2,311,227 | +17.19(+7.39%) |
May 25, 2022 | 239.16 | 242.30 | 227.79 | 232.81 | 1,563,534 | -5.53(-2.32%) |
May 24, 2022 | 238.47 | 244.95 | 232.72 | 238.34 | 2,245,959 | +0.21(+0.09%) |
May 23, 2022 | 235.25 | 238.81 | 230.82 | 238.13 | 1,022,828 | +6.37(+2.75%) |
May 20, 2022 | 236.88 | 238.31 | 223.59 | 231.76 | 1,140,476 | -2.59(-1.10%) |
May 19, 2022 | 230.03 | 238.31 | 229.25 | 234.35 | 1,089,490 | +3.04(+1.31%) |
May 18, 2022 | 232.43 | 240.05 | 229.46 | 231.31 | 1,130,123 | -3.19(-1.36%) |
May 17, 2022 | 227.89 | 234.59 | 226.65 | 234.50 | 1,164,536 | +12.65(+5.70%) |
May 16, 2022 | 221.60 | 229.33 | 219.24 | 221.84 | 994,291 | -2.45(-1.09%) |
May 13, 2022 | 213.00 | 226.63 | 213.00 | 224.29 | 1,100,376 | +15.07(+7.20%) |
May 12, 2022 | 207.85 | 213.69 | 200.46 | 209.22 | 1,415,880 | +0.41(+0.20%) |
May 11, 2022 | 216.63 | 223.44 | 208.42 | 208.81 | 1,228,138 | -8.23(-3.79%) |
May 10, 2022 | 222.68 | 224.96 | 209.27 | 217.05 | 1,946,051 | -0.21(-0.09%) |
May 09, 2022 | 233.29 | 234.66 | 216.40 | 217.25 | 2,471,137 | -20.36(-8.57%) |
May 06, 2022 | 230.84 | 238.10 | 223.49 | 237.61 | 2,367,958 | +5.79(+2.50%) |
May 05, 2022 | 233.29 | 238.37 | 216.96 | 231.82 | 3,815,560 | +20.61(+9.76%) |
May 04, 2022 | 206.73 | 211.21 | 200.26 | 211.21 | 2,128,675 | +17.99(+9.31%) |
May 03, 2022 | 186.80 | 194.51 | 186.60 | 193.22 | 946,819 | +5.59(+2.98%) |
May 02, 2022 | 188.13 | 190.50 | 181.49 | 187.63 | 1,041,222 | -1.38(-0.73%) |
Apr 29, 2022 | 191.49 | 198.06 | 188.00 | 189.01 | 1,009,267 | -2.38(-1.24%) |
Apr 28, 2022 | 190.35 | 192.41 | 184.06 | 191.40 | 962,343 | +2.97(+1.58%) |
Apr 27, 2022 | 183.65 | 192.49 | 183.65 | 188.43 | 1,027,468 | +4.38(+2.38%) |
Apr 26, 2022 | 193.14 | 194.57 | 183.92 | 184.04 | 1,032,961 | -10.49(-5.39%) |
Apr 25, 2022 | 194.18 | 196.23 | 187.31 | 194.53 | 1,560,897 | -2.14(-1.09%) |
Apr 22, 2022 | 203.41 | 206.53 | 196.40 | 196.67 | 894,997 | -6.47(-3.18%) |
Apr 21, 2022 | 216.61 | 218.29 | 202.02 | 203.14 | 1,214,648 | -9.75(-4.58%) |
Apr 20, 2022 | 217.28 | 217.81 | 211.31 | 212.89 | 789,834 | -0.94(-0.44%) |
Apr 19, 2022 | 205.98 | 214.40 | 203.07 | 213.83 | 732,826 | +8.31(+4.04%) |
Apr 18, 2022 | 206.68 | 209.21 | 204.32 | 205.52 | 577,345 | -1.20(-0.58%) |
Apr 14, 2022 | 208.75 | 210.96 | 206.06 | 206.72 | 584,155 | -1.58(-0.76%) |
Apr 13, 2022 | 202.68 | 208.49 | 201.94 | 208.29 | 527,853 | +7.33(+3.65%) |
Apr 12, 2022 | 204.57 | 208.78 | 198.47 | 200.96 | 724,543 | -0.96(-0.48%) |
Apr 11, 2022 | 203.24 | 205.01 | 197.47 | 201.92 | 1,075,328 | -4.90(-2.37%) |
Apr 08, 2022 | 208.45 | 210.44 | 202.11 | 206.82 | 752,003 | -0.83(-0.40%) |
Apr 07, 2022 | 207.80 | 210.75 | 201.75 | 207.66 | 901,626 | +0.37(+0.18%) |
Apr 06, 2022 | 211.68 | 211.68 | 201.44 | 207.28 | 1,409,640 | -5.71(-2.68%) |
Apr 05, 2022 | 222.50 | 223.74 | 212.78 | 213.00 | 1,158,737 | -8.57(-3.87%) |
Apr 04, 2022 | 219.70 | 221.88 | 215.78 | 221.57 | 759,063 | +1.10(+0.50%) |