Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 199.61 | 199.91 | 196.20 | 196.97 | 1,031,712 | -4.74(-2.35%) |
Jun 29, 2022 | 198.53 | 202.63 | 197.86 | 201.71 | 885,584 | +3.40(+1.71%) |
Jun 28, 2022 | 204.77 | 204.89 | 198.12 | 198.31 | 723,829 | -4.50(-2.22%) |
Jun 27, 2022 | 202.84 | 204.01 | 200.79 | 202.81 | 729,435 | -1.05(-0.52%) |
Jun 24, 2022 | 202.83 | 203.87 | 200.61 | 203.86 | 931,172 | +2.47(+1.23%) |
Jun 23, 2022 | 197.04 | 202.84 | 196.47 | 201.39 | 1,024,349 | +5.35(+2.73%) |
Jun 22, 2022 | 192.57 | 197.19 | 192.17 | 196.04 | 1,156,089 | +3.13(+1.62%) |
Jun 21, 2022 | 192.52 | 194.41 | 191.43 | 192.92 | 1,497,763 | +2.79(+1.47%) |
Jun 17, 2022 | 184.50 | 191.39 | 184.14 | 190.13 | 2,602,286 | +6.79(+3.70%) |
Jun 16, 2022 | 179.81 | 183.96 | 178.71 | 183.34 | 1,206,696 | -0.69(-0.37%) |
Jun 15, 2022 | 180.85 | 185.61 | 180.49 | 184.03 | 1,053,485 | +4.29(+2.38%) |
Jun 14, 2022 | 181.49 | 181.84 | 178.51 | 179.74 | 1,096,099 | -2.19(-1.21%) |
Jun 13, 2022 | 184.24 | 186.16 | 181.06 | 181.93 | 1,066,809 | -6.81(-3.61%) |
Jun 10, 2022 | 190.69 | 191.85 | 187.04 | 188.74 | 1,082,885 | -4.39(-2.27%) |
Jun 09, 2022 | 198.54 | 200.87 | 192.68 | 193.13 | 2,046,323 | -6.36(-3.19%) |
Jun 08, 2022 | 205.07 | 205.41 | 198.98 | 199.49 | 1,194,575 | -6.83(-3.31%) |
Jun 07, 2022 | 201.41 | 206.63 | 201.41 | 206.32 | 904,679 | +2.95(+1.45%) |
Jun 06, 2022 | 205.39 | 206.79 | 203.06 | 203.37 | 825,591 | -1.40(-0.69%) |
Jun 03, 2022 | 207.23 | 207.66 | 202.66 | 204.78 | 802,048 | -4.32(-2.07%) |
Jun 02, 2022 | 207.42 | 209.40 | 204.86 | 209.10 | 654,236 | +2.53(+1.22%) |
Jun 01, 2022 | 206.02 | 208.83 | 203.78 | 206.57 | 934,380 | -0.79(-0.38%) |
May 31, 2022 | 212.07 | 214.56 | 206.85 | 207.36 | 3,134,253 | -9.37(-4.32%) |
May 27, 2022 | 211.37 | 217.40 | 210.11 | 216.73 | 773,102 | +6.49(+3.09%) |
May 26, 2022 | 208.53 | 211.75 | 208.53 | 210.24 | 678,479 | +2.31(+1.11%) |
May 25, 2022 | 209.74 | 210.46 | 206.19 | 207.93 | 802,938 | -1.47(-0.70%) |
May 24, 2022 | 209.93 | 211.89 | 208.10 | 209.40 | 1,741,938 | -0.29(-0.14%) |
May 23, 2022 | 210.56 | 210.88 | 208.02 | 209.69 | 716,360 | +0.80(+0.38%) |
May 20, 2022 | 208.32 | 210.11 | 204.09 | 208.89 | 969,683 | +1.78(+0.86%) |
May 19, 2022 | 202.09 | 209.12 | 201.83 | 207.11 | 712,638 | +3.34(+1.64%) |
May 18, 2022 | 206.10 | 208.51 | 202.94 | 203.77 | 602,693 | -3.85(-1.85%) |
May 17, 2022 | 204.57 | 209.07 | 204.55 | 207.62 | 1,064,848 | +4.50(+2.22%) |
May 16, 2022 | 203.78 | 204.95 | 199.66 | 203.12 | 748,148 | -1.88(-0.92%) |
May 13, 2022 | 205.34 | 207.83 | 203.68 | 204.99 | 591,431 | -0.02(-0.01%) |
May 12, 2022 | 198.05 | 205.29 | 198.05 | 205.01 | 1,081,510 | +5.07(+2.54%) |
May 11, 2022 | 200.63 | 203.67 | 199.12 | 199.94 | 825,952 | -1.72(-0.85%) |
May 10, 2022 | 203.49 | 204.41 | 199.45 | 201.66 | 781,299 | -0.52(-0.26%) |
May 09, 2022 | 208.69 | 208.88 | 201.72 | 202.18 | 811,945 | -8.57(-4.07%) |
May 06, 2022 | 209.85 | 211.83 | 208.01 | 210.75 | 671,492 | -0.38(-0.18%) |
May 05, 2022 | 210.96 | 213.15 | 207.00 | 211.14 | 916,028 | -1.47(-0.69%) |
May 04, 2022 | 203.89 | 213.68 | 203.47 | 212.60 | 990,934 | +7.03(+3.42%) |
May 03, 2022 | 202.39 | 210.21 | 202.04 | 205.57 | 1,016,662 | +1.93(+0.95%) |
May 02, 2022 | 200.88 | 203.79 | 199.76 | 203.64 | 1,475,320 | +2.29(+1.14%) |
Apr 29, 2022 | 201.28 | 209.22 | 201.05 | 201.36 | 1,358,356 | -0.32(-0.16%) |
Apr 28, 2022 | 200.61 | 203.75 | 194.43 | 201.68 | 2,181,712 | -10.37(-4.89%) |
Apr 27, 2022 | 209.60 | 214.32 | 206.91 | 212.05 | 1,981,479 | +2.46(+1.17%) |
Apr 26, 2022 | 218.82 | 219.06 | 209.47 | 209.59 | 2,129,922 | -11.72(-5.30%) |
Apr 25, 2022 | 223.50 | 224.93 | 216.73 | 221.32 | 804,916 | -3.70(-1.65%) |
Apr 22, 2022 | 229.13 | 229.92 | 224.67 | 225.02 | 748,374 | -6.52(-2.82%) |
Apr 21, 2022 | 233.80 | 235.24 | 231.12 | 231.54 | 588,879 | -1.31(-0.56%) |
Apr 20, 2022 | 228.10 | 233.30 | 227.06 | 232.86 | 790,623 | +5.64(+2.48%) |
Apr 19, 2022 | 224.44 | 227.74 | 224.40 | 227.22 | 602,366 | +3.37(+1.50%) |
Apr 18, 2022 | 225.23 | 226.99 | 222.99 | 223.85 | 720,302 | -1.61(-0.71%) |
Apr 14, 2022 | 226.34 | 227.17 | 223.84 | 225.46 | 1,717,918 | +0.09(+0.04%) |
Apr 13, 2022 | 224.41 | 226.35 | 223.56 | 225.37 | 561,017 | +0.23(+0.10%) |
Apr 12, 2022 | 227.18 | 230.75 | 224.59 | 225.14 | 561,826 | -3.15(-1.38%) |
Apr 11, 2022 | 231.25 | 233.64 | 227.99 | 228.29 | 802,558 | -3.63(-1.56%) |
Apr 08, 2022 | 228.13 | 233.08 | 227.43 | 231.92 | 910,843 | +4.07(+1.79%) |
Apr 07, 2022 | 221.07 | 228.01 | 221.07 | 227.85 | 843,455 | +5.87(+2.65%) |
Apr 06, 2022 | 220.39 | 222.42 | 218.94 | 221.97 | 790,267 | +0.53(+0.24%) |
Apr 05, 2022 | 220.34 | 224.90 | 220.14 | 221.44 | 861,242 | +0.77(+0.35%) |
Apr 04, 2022 | 220.56 | 221.70 | 218.21 | 220.67 | 1,261,561 | +0.13(+0.06%) |