Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 202.26 | 205.92 | 201.86 | 204.50 | 772,417 | -0.13(-0.06%) |
Jun 29, 2022 | 204.77 | 204.94 | 201.75 | 204.62 | 497,211 | -0.50(-0.24%) |
Jun 28, 2022 | 212.12 | 213.25 | 205.07 | 205.12 | 484,419 | -6.71(-3.17%) |
Jun 27, 2022 | 211.89 | 213.13 | 208.65 | 211.83 | 613,736 | -0.20(-0.10%) |
Jun 24, 2022 | 207.73 | 212.21 | 207.73 | 212.04 | 987,983 | +6.10(+2.96%) |
Jun 23, 2022 | 205.40 | 207.63 | 204.97 | 205.94 | 645,875 | +1.24(+0.61%) |
Jun 22, 2022 | 200.59 | 206.79 | 199.12 | 204.70 | 965,773 | +4.52(+2.26%) |
Jun 21, 2022 | 199.50 | 201.72 | 199.00 | 200.19 | 1,156,003 | +2.28(+1.15%) |
Jun 17, 2022 | 192.93 | 199.69 | 192.71 | 197.90 | 2,004,352 | +5.70(+2.96%) |
Jun 16, 2022 | 194.04 | 194.85 | 190.42 | 192.20 | 868,187 | -5.96(-3.01%) |
Jun 15, 2022 | 200.46 | 201.49 | 195.44 | 198.16 | 711,861 | -0.20(-0.10%) |
Jun 14, 2022 | 197.84 | 200.55 | 196.41 | 198.36 | 915,774 | +1.45(+0.74%) |
Jun 13, 2022 | 198.70 | 199.74 | 195.93 | 196.91 | 928,334 | -6.45(-3.17%) |
Jun 10, 2022 | 204.80 | 205.73 | 201.54 | 203.36 | 590,816 | -4.86(-2.33%) |
Jun 09, 2022 | 211.44 | 212.71 | 208.22 | 208.22 | 640,510 | -3.51(-1.66%) |
Jun 08, 2022 | 214.22 | 214.71 | 211.38 | 211.73 | 427,674 | -3.99(-1.85%) |
Jun 07, 2022 | 212.97 | 215.82 | 211.74 | 215.72 | 520,688 | +0.70(+0.33%) |
Jun 06, 2022 | 220.75 | 221.48 | 213.96 | 215.02 | 590,792 | -4.18(-1.91%) |
Jun 03, 2022 | 215.91 | 220.50 | 214.92 | 219.20 | 1,060,575 | +1.40(+0.64%) |
Jun 02, 2022 | 211.00 | 218.05 | 209.84 | 217.80 | 649,070 | +6.31(+2.98%) |
Jun 01, 2022 | 214.96 | 216.26 | 209.59 | 211.49 | 526,407 | -2.06(-0.96%) |
May 31, 2022 | 214.01 | 215.36 | 211.78 | 213.55 | 1,293,796 | -3.18(-1.47%) |
May 27, 2022 | 213.81 | 216.74 | 213.63 | 216.73 | 542,932 | +4.98(+2.35%) |
May 26, 2022 | 209.42 | 213.03 | 208.69 | 211.75 | 849,834 | +4.32(+2.08%) |
May 25, 2022 | 208.66 | 210.22 | 206.67 | 207.43 | 1,402,581 | -1.18(-0.56%) |
May 24, 2022 | 205.08 | 209.70 | 203.66 | 208.61 | 1,036,055 | +1.81(+0.87%) |
May 23, 2022 | 208.22 | 208.94 | 204.57 | 206.80 | 1,053,684 | +2.44(+1.19%) |
May 20, 2022 | 206.26 | 206.92 | 199.85 | 204.36 | 1,940,404 | +0.02(+0.01%) |
May 19, 2022 | 199.30 | 207.58 | 197.57 | 204.34 | 1,593,313 | +4.66(+2.33%) |
May 18, 2022 | 205.11 | 205.46 | 196.93 | 199.69 | 1,160,957 | -7.70(-3.71%) |
May 17, 2022 | 207.61 | 207.61 | 203.91 | 207.38 | 969,018 | +3.78(+1.86%) |
May 16, 2022 | 206.90 | 208.74 | 203.54 | 203.60 | 1,190,460 | -5.63(-2.69%) |
May 13, 2022 | 201.23 | 210.54 | 201.15 | 209.23 | 2,016,318 | +13.36(+6.82%) |
May 12, 2022 | 195.39 | 198.65 | 193.63 | 195.87 | 1,634,088 | -0.40(-0.20%) |
May 11, 2022 | 196.20 | 200.79 | 195.25 | 196.26 | 1,090,532 | -0.88(-0.44%) |
May 10, 2022 | 198.75 | 199.84 | 195.67 | 197.14 | 971,066 | +0.75(+0.38%) |
May 09, 2022 | 198.12 | 199.55 | 194.58 | 196.39 | 1,215,341 | -4.31(-2.15%) |
May 06, 2022 | 202.05 | 203.79 | 198.93 | 200.70 | 1,261,836 | -3.77(-1.84%) |
May 05, 2022 | 210.58 | 210.95 | 202.83 | 204.47 | 1,190,282 | -8.74(-4.10%) |
May 04, 2022 | 209.35 | 213.65 | 206.65 | 213.20 | 622,645 | +4.07(+1.95%) |
May 03, 2022 | 208.77 | 211.60 | 206.59 | 209.13 | 645,135 | +0.41(+0.20%) |
May 02, 2022 | 209.03 | 211.18 | 204.85 | 208.72 | 849,535 | +1.05(+0.51%) |
Apr 29, 2022 | 215.18 | 216.18 | 207.21 | 207.68 | 1,141,379 | -9.20(-4.24%) |
Apr 28, 2022 | 211.87 | 217.94 | 210.89 | 216.88 | 750,660 | +6.82(+3.25%) |
Apr 27, 2022 | 213.61 | 214.32 | 209.53 | 210.06 | 1,426,505 | -3.10(-1.45%) |
Apr 26, 2022 | 218.82 | 219.62 | 212.96 | 213.16 | 863,452 | -5.56(-2.54%) |
Apr 25, 2022 | 217.90 | 218.77 | 213.81 | 218.72 | 791,127 | +0.12(+0.05%) |
Apr 22, 2022 | 225.59 | 226.68 | 218.24 | 218.60 | 750,801 | -7.77(-3.43%) |
Apr 21, 2022 | 231.15 | 232.64 | 225.85 | 226.37 | 646,448 | -3.94(-1.71%) |
Apr 20, 2022 | 229.75 | 232.32 | 228.51 | 230.31 | 525,472 | +2.68(+1.18%) |
Apr 19, 2022 | 223.50 | 228.16 | 223.44 | 227.63 | 436,864 | +4.13(+1.85%) |
Apr 18, 2022 | 225.01 | 227.35 | 222.46 | 223.50 | 473,986 | -3.13(-1.38%) |
Apr 14, 2022 | 229.87 | 230.82 | 226.49 | 226.63 | 592,089 | -2.97(-1.29%) |
Apr 13, 2022 | 226.19 | 229.79 | 225.79 | 229.60 | 758,500 | +3.77(+1.67%) |
Apr 12, 2022 | 227.25 | 230.19 | 224.97 | 225.83 | 553,677 | -0.95(-0.42%) |
Apr 11, 2022 | 231.09 | 231.23 | 226.31 | 226.78 | 562,513 | -5.94(-2.55%) |
Apr 08, 2022 | 234.67 | 235.10 | 232.31 | 232.72 | 541,793 | -1.78(-0.76%) |
Apr 07, 2022 | 232.19 | 235.95 | 231.74 | 234.50 | 637,507 | +2.15(+0.92%) |
Apr 06, 2022 | 228.17 | 233.56 | 228.17 | 232.35 | 773,843 | +1.56(+0.68%) |
Apr 05, 2022 | 231.73 | 234.46 | 230.22 | 230.78 | 687,760 | -2.35(-1.01%) |
Apr 04, 2022 | 231.30 | 233.36 | 230.82 | 233.14 | 543,716 | +1.70(+0.73%) |