Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 208.89 | 209.83 | 205.27 | 206.17 | 2,136,310 | -3.59(-1.71%) |
Jun 29, 2022 | 209.88 | 211.22 | 209.02 | 209.76 | 1,774,054 | +0.47(+0.22%) |
Jun 28, 2022 | 211.93 | 213.19 | 208.65 | 209.29 | 1,105,121 | -2.43(-1.15%) |
Jun 27, 2022 | 211.67 | 213.34 | 210.34 | 211.72 | 1,096,086 | +0.00(+0.00%) |
Jun 24, 2022 | 208.89 | 211.76 | 208.14 | 211.72 | 1,204,708 | +2.73(+1.31%) |
Jun 23, 2022 | 207.00 | 209.96 | 206.04 | 208.99 | 839,356 | +3.08(+1.49%) |
Jun 22, 2022 | 205.03 | 207.77 | 203.10 | 205.92 | 1,035,216 | -0.16(-0.08%) |
Jun 21, 2022 | 199.34 | 206.86 | 199.34 | 206.08 | 1,238,846 | +8.66(+4.39%) |
Jun 17, 2022 | 194.41 | 197.86 | 193.99 | 197.42 | 2,089,447 | +3.61(+1.86%) |
Jun 16, 2022 | 195.47 | 197.76 | 193.20 | 193.81 | 1,066,631 | -3.77(-1.91%) |
Jun 15, 2022 | 199.00 | 201.43 | 196.23 | 197.57 | 997,780 | -0.57(-0.29%) |
Jun 14, 2022 | 202.69 | 203.08 | 196.52 | 198.15 | 1,237,402 | -3.13(-1.56%) |
Jun 13, 2022 | 202.32 | 204.08 | 200.65 | 201.28 | 1,532,522 | -3.15(-1.54%) |
Jun 10, 2022 | 198.97 | 205.61 | 198.15 | 204.43 | 1,510,656 | +3.74(+1.86%) |
Jun 09, 2022 | 202.14 | 203.86 | 200.61 | 200.70 | 803,446 | -1.05(-0.52%) |
Jun 08, 2022 | 202.08 | 203.25 | 201.00 | 201.75 | 623,130 | -1.17(-0.58%) |
Jun 07, 2022 | 200.41 | 203.00 | 200.41 | 202.92 | 861,556 | +0.34(+0.17%) |
Jun 06, 2022 | 201.28 | 203.12 | 200.78 | 202.57 | 786,052 | +2.14(+1.07%) |
Jun 03, 2022 | 199.64 | 201.16 | 198.62 | 200.44 | 754,450 | -0.05(-0.02%) |
Jun 02, 2022 | 201.19 | 201.29 | 195.95 | 200.49 | 1,048,874 | -0.44(-0.22%) |
Jun 01, 2022 | 203.14 | 203.43 | 199.12 | 200.93 | 1,080,447 | -1.94(-0.95%) |
May 31, 2022 | 203.25 | 204.14 | 199.56 | 202.86 | 1,558,181 | -0.86(-0.42%) |
May 27, 2022 | 200.84 | 203.72 | 200.64 | 203.72 | 956,973 | +2.94(+1.47%) |
May 26, 2022 | 202.78 | 204.43 | 200.53 | 200.78 | 1,211,758 | -1.81(-0.89%) |
May 25, 2022 | 204.53 | 204.83 | 201.60 | 202.59 | 1,225,507 | -1.94(-0.95%) |
May 24, 2022 | 201.53 | 204.84 | 200.98 | 204.53 | 897,229 | +4.03(+2.01%) |
May 23, 2022 | 200.80 | 202.00 | 198.88 | 200.50 | 1,018,881 | +2.17(+1.10%) |
May 20, 2022 | 197.84 | 198.98 | 194.40 | 198.33 | 1,377,710 | +1.78(+0.91%) |
May 19, 2022 | 195.91 | 198.14 | 193.00 | 196.55 | 1,706,746 | -1.60(-0.81%) |
May 18, 2022 | 214.39 | 214.75 | 197.62 | 198.15 | 1,833,589 | -16.91(-7.86%) |
May 17, 2022 | 218.31 | 218.48 | 212.03 | 215.05 | 1,307,154 | -3.73(-1.70%) |
May 16, 2022 | 216.70 | 219.08 | 215.21 | 218.78 | 1,112,945 | +3.25(+1.51%) |
May 13, 2022 | 213.10 | 215.86 | 211.17 | 215.53 | 1,930,898 | +3.22(+1.52%) |
May 12, 2022 | 213.71 | 215.46 | 210.85 | 212.30 | 1,465,262 | -2.00(-0.94%) |
May 11, 2022 | 212.02 | 216.89 | 211.92 | 214.31 | 1,051,792 | +1.41(+0.66%) |
May 10, 2022 | 213.45 | 215.49 | 211.66 | 212.90 | 1,495,576 | -0.05(-0.02%) |
May 09, 2022 | 214.42 | 216.38 | 212.09 | 212.94 | 1,330,268 | -2.72(-1.26%) |
May 06, 2022 | 212.77 | 216.45 | 212.77 | 215.66 | 1,515,527 | +2.11(+0.99%) |
May 05, 2022 | 214.18 | 216.74 | 212.47 | 213.55 | 1,488,012 | -1.42(-0.66%) |
May 04, 2022 | 210.03 | 215.12 | 210.03 | 214.98 | 1,349,046 | +5.02(+2.39%) |
May 03, 2022 | 208.04 | 211.61 | 208.04 | 209.96 | 1,537,004 | +2.42(+1.17%) |
May 02, 2022 | 216.31 | 217.52 | 205.84 | 207.53 | 1,713,731 | -7.86(-3.65%) |
Apr 29, 2022 | 216.73 | 218.68 | 215.18 | 215.40 | 1,435,070 | -2.11(-0.97%) |
Apr 28, 2022 | 217.76 | 218.09 | 212.50 | 217.50 | 1,442,895 | +5.48(+2.58%) |
Apr 27, 2022 | 211.15 | 214.16 | 209.35 | 212.03 | 1,453,683 | +2.01(+0.96%) |
Apr 26, 2022 | 214.38 | 215.83 | 209.87 | 210.01 | 1,244,333 | -4.63(-2.16%) |
Apr 25, 2022 | 213.84 | 215.33 | 210.91 | 214.64 | 1,371,054 | +0.80(+0.38%) |
Apr 22, 2022 | 218.27 | 219.24 | 213.67 | 213.84 | 1,219,068 | -4.44(-2.03%) |
Apr 21, 2022 | 218.91 | 220.95 | 217.59 | 218.28 | 902,735 | -0.85(-0.39%) |
Apr 20, 2022 | 216.50 | 220.38 | 216.50 | 219.13 | 932,975 | +2.58(+1.19%) |
Apr 19, 2022 | 213.86 | 216.94 | 213.73 | 216.55 | 922,546 | +2.45(+1.15%) |
Apr 18, 2022 | 215.14 | 216.78 | 213.52 | 214.10 | 690,080 | -1.50(-0.69%) |
Apr 14, 2022 | 215.91 | 217.96 | 214.67 | 215.60 | 891,718 | +0.38(+0.18%) |
Apr 13, 2022 | 215.35 | 217.04 | 212.80 | 215.21 | 915,951 | -0.42(-0.19%) |
Apr 12, 2022 | 213.75 | 217.22 | 212.30 | 215.63 | 1,319,068 | +1.99(+0.93%) |
Apr 11, 2022 | 214.59 | 216.04 | 212.46 | 213.64 | 781,902 | +0.20(+0.09%) |
Apr 08, 2022 | 212.89 | 214.42 | 210.72 | 213.44 | 1,124,982 | +0.96(+0.45%) |
Apr 07, 2022 | 211.75 | 213.18 | 211.24 | 212.48 | 1,154,547 | +0.92(+0.43%) |
Apr 06, 2022 | 208.93 | 211.62 | 208.47 | 211.56 | 1,261,276 | +3.19(+1.53%) |
Apr 05, 2022 | 206.47 | 211.32 | 206.47 | 208.37 | 967,472 | +1.80(+0.87%) |
Apr 04, 2022 | 208.29 | 208.35 | 204.27 | 206.57 | 1,097,166 | -2.15(-1.03%) |