Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 194.20 | 198.97 | 191.91 | 195.14 | 2,499,963 | -2.71(-1.37%) |
Jun 29, 2022 | 209.07 | 210.66 | 197.36 | 197.85 | 2,205,818 | -8.00(-3.89%) |
Jun 28, 2022 | 207.10 | 208.67 | 202.22 | 205.86 | 3,180,625 | +4.51(+2.24%) |
Jun 27, 2022 | 199.19 | 203.63 | 197.86 | 201.34 | 2,670,607 | +5.85(+2.99%) |
Jun 24, 2022 | 199.02 | 199.76 | 194.76 | 195.49 | 8,123,915 | -0.17(-0.08%) |
Jun 23, 2022 | 202.73 | 203.38 | 193.47 | 195.66 | 4,814,375 | -4.50(-2.25%) |
Jun 22, 2022 | 194.81 | 204.05 | 194.72 | 200.16 | 5,371,815 | -7.65(-3.68%) |
Jun 21, 2022 | 203.51 | 208.19 | 200.95 | 207.80 | 4,607,544 | +13.80(+7.12%) |
Jun 17, 2022 | 209.61 | 210.54 | 192.66 | 194.00 | 10,912,907 | -17.26(-8.17%) |
Jun 16, 2022 | 220.53 | 222.18 | 208.17 | 211.25 | 6,257,218 | -14.62(-6.47%) |
Jun 15, 2022 | 230.25 | 231.13 | 221.53 | 225.87 | 4,033,766 | -5.55(-2.40%) |
Jun 14, 2022 | 233.16 | 238.72 | 227.82 | 231.42 | 3,454,580 | +2.78(+1.22%) |
Jun 13, 2022 | 230.06 | 233.49 | 221.58 | 228.64 | 4,024,424 | -8.31(-3.51%) |
Jun 10, 2022 | 240.44 | 243.54 | 233.39 | 236.95 | 3,283,788 | -5.17(-2.14%) |
Jun 09, 2022 | 246.46 | 247.56 | 242.00 | 242.12 | 2,019,671 | -6.22(-2.50%) |
Jun 08, 2022 | 250.61 | 251.55 | 246.95 | 248.34 | 2,089,252 | -1.22(-0.49%) |
Jun 07, 2022 | 242.75 | 249.64 | 242.59 | 249.55 | 2,884,149 | +5.72(+2.35%) |
Jun 06, 2022 | 247.70 | 247.72 | 243.14 | 243.83 | 2,421,546 | -0.64(-0.26%) |
Jun 03, 2022 | 240.82 | 245.26 | 239.85 | 244.47 | 2,383,784 | +3.66(+1.52%) |
Jun 02, 2022 | 239.35 | 243.89 | 237.74 | 240.81 | 2,532,439 | -2.21(-0.91%) |
Jun 01, 2022 | 245.81 | 248.15 | 240.17 | 243.03 | 2,735,511 | -0.11(-0.04%) |
May 31, 2022 | 248.87 | 252.33 | 242.19 | 243.13 | 4,927,730 | -1.80(-0.74%) |
May 27, 2022 | 237.31 | 245.28 | 235.72 | 244.93 | 2,883,556 | +6.47(+2.71%) |
May 26, 2022 | 237.35 | 240.27 | 235.27 | 238.47 | 3,169,302 | +1.81(+0.77%) |
May 25, 2022 | 233.72 | 237.39 | 231.75 | 236.66 | 2,060,665 | +5.63(+2.44%) |
May 24, 2022 | 229.42 | 232.81 | 225.00 | 231.03 | 2,171,105 | -0.64(-0.28%) |
May 23, 2022 | 229.96 | 233.06 | 226.58 | 231.66 | 2,131,154 | +4.70(+2.07%) |
May 20, 2022 | 228.06 | 231.24 | 222.84 | 226.96 | 1,953,110 | +0.90(+0.40%) |
May 19, 2022 | 224.59 | 230.13 | 218.80 | 226.06 | 3,708,862 | -4.82(-2.09%) |
May 18, 2022 | 237.63 | 238.46 | 226.84 | 230.88 | 2,926,564 | -4.64(-1.97%) |
May 17, 2022 | 232.73 | 237.28 | 231.24 | 235.52 | 2,408,800 | +6.60(+2.88%) |
May 16, 2022 | 225.05 | 230.82 | 225.04 | 228.92 | 2,213,370 | +5.87(+2.63%) |
May 13, 2022 | 218.69 | 224.15 | 218.69 | 223.05 | 2,772,283 | +8.42(+3.92%) |
May 12, 2022 | 211.64 | 214.92 | 206.07 | 214.63 | 2,608,048 | +1.93(+0.91%) |
May 11, 2022 | 216.12 | 222.61 | 212.28 | 212.70 | 2,678,314 | -0.69(-0.32%) |
May 10, 2022 | 211.93 | 219.66 | 208.47 | 213.39 | 3,388,404 | +5.24(+2.52%) |
May 09, 2022 | 224.99 | 226.39 | 207.51 | 208.15 | 4,175,274 | -21.97(-9.55%) |
May 06, 2022 | 225.17 | 232.06 | 221.38 | 230.11 | 4,996,368 | +11.67(+5.34%) |
May 05, 2022 | 218.84 | 221.32 | 212.70 | 218.45 | 3,705,745 | +3.15(+1.46%) |
May 04, 2022 | 212.31 | 215.96 | 206.74 | 215.29 | 2,643,813 | +7.73(+3.73%) |
May 03, 2022 | 201.53 | 207.82 | 200.71 | 207.56 | 2,376,143 | +6.69(+3.33%) |
May 02, 2022 | 195.03 | 201.00 | 194.22 | 200.87 | 2,654,771 | +2.87(+1.45%) |
Apr 29, 2022 | 200.14 | 203.17 | 195.47 | 198.00 | 2,610,139 | -2.14(-1.07%) |
Apr 28, 2022 | 198.52 | 202.28 | 192.80 | 200.13 | 2,375,132 | +2.85(+1.45%) |
Apr 27, 2022 | 196.22 | 199.09 | 190.31 | 197.28 | 1,982,348 | +2.50(+1.29%) |
Apr 26, 2022 | 197.60 | 200.61 | 194.61 | 194.78 | 1,997,645 | -2.09(-1.06%) |
Apr 25, 2022 | 194.51 | 197.24 | 187.12 | 196.86 | 3,965,906 | -4.34(-2.16%) |
Apr 22, 2022 | 206.11 | 209.40 | 200.99 | 201.21 | 1,997,754 | -5.76(-2.78%) |
Apr 21, 2022 | 217.18 | 217.48 | 206.60 | 206.97 | 2,031,771 | -8.81(-4.08%) |
Apr 20, 2022 | 215.06 | 216.36 | 212.01 | 215.77 | 2,356,459 | +2.15(+1.00%) |
Apr 19, 2022 | 218.37 | 218.37 | 211.79 | 213.62 | 1,925,268 | -4.98(-2.28%) |
Apr 18, 2022 | 218.15 | 220.34 | 215.15 | 218.61 | 1,787,217 | +1.63(+0.75%) |
Apr 14, 2022 | 217.23 | 218.95 | 216.49 | 216.97 | 1,822,154 | -0.57(-0.26%) |
Apr 13, 2022 | 218.74 | 219.31 | 214.82 | 217.54 | 2,494,075 | +2.46(+1.14%) |
Apr 12, 2022 | 215.12 | 219.44 | 214.60 | 215.08 | 2,005,555 | +5.14(+2.45%) |
Apr 11, 2022 | 215.19 | 215.19 | 208.75 | 209.94 | 1,788,266 | -6.49(-3.00%) |
Apr 08, 2022 | 209.21 | 217.15 | 209.21 | 216.43 | 2,478,874 | +8.28(+3.98%) |
Apr 07, 2022 | 207.27 | 208.52 | 202.17 | 208.15 | 2,283,311 | +2.05(+1.00%) |
Apr 06, 2022 | 211.11 | 212.50 | 204.46 | 206.10 | 2,201,073 | -2.13(-1.02%) |
Apr 05, 2022 | 215.30 | 217.85 | 208.01 | 208.22 | 1,351,063 | -7.04(-3.27%) |
Apr 04, 2022 | 215.61 | 217.21 | 212.95 | 215.27 | 1,386,892 | -0.34(-0.16%) |