Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 202.61 | 205.23 | 201.50 | 202.33 | 2,311,521 | -2.07(-1.01%) |
Jun 29, 2022 | 206.26 | 207.81 | 202.46 | 204.41 | 1,676,235 | -1.80(-0.87%) |
Jun 28, 2022 | 210.69 | 212.31 | 206.06 | 206.21 | 1,466,786 | -4.09(-1.95%) |
Jun 27, 2022 | 210.26 | 212.41 | 208.05 | 210.30 | 1,680,668 | -0.46(-0.22%) |
Jun 24, 2022 | 204.31 | 210.82 | 204.19 | 210.76 | 1,984,771 | +7.91(+3.90%) |
Jun 23, 2022 | 201.82 | 203.42 | 200.55 | 202.85 | 1,409,306 | +3.06(+1.53%) |
Jun 22, 2022 | 197.01 | 202.08 | 196.50 | 199.79 | 1,563,070 | +0.54(+0.27%) |
Jun 21, 2022 | 195.97 | 199.82 | 195.47 | 199.25 | 1,837,447 | +6.32(+3.28%) |
Jun 17, 2022 | 192.12 | 194.09 | 189.40 | 192.93 | 3,472,881 | +0.33(+0.17%) |
Jun 16, 2022 | 196.11 | 197.65 | 191.26 | 192.60 | 1,864,399 | -6.95(-3.48%) |
Jun 15, 2022 | 198.42 | 202.43 | 196.19 | 199.55 | 1,852,675 | +2.91(+1.48%) |
Jun 14, 2022 | 197.98 | 197.98 | 194.58 | 196.64 | 1,848,169 | -0.61(-0.31%) |
Jun 13, 2022 | 199.29 | 201.27 | 196.61 | 197.25 | 1,864,482 | -6.61(-3.24%) |
Jun 10, 2022 | 205.14 | 206.36 | 202.74 | 203.86 | 1,909,025 | -3.93(-1.89%) |
Jun 09, 2022 | 210.46 | 212.90 | 207.65 | 207.79 | 1,121,532 | -3.13(-1.48%) |
Jun 08, 2022 | 211.77 | 212.66 | 209.56 | 210.92 | 1,074,710 | -2.19(-1.03%) |
Jun 07, 2022 | 208.84 | 213.55 | 208.84 | 213.11 | 1,127,528 | +2.66(+1.26%) |
Jun 06, 2022 | 213.31 | 214.97 | 210.06 | 210.46 | 1,469,252 | -1.12(-0.53%) |
Jun 03, 2022 | 213.49 | 213.70 | 210.45 | 211.58 | 1,507,255 | -2.91(-1.35%) |
Jun 02, 2022 | 210.57 | 214.64 | 208.62 | 214.48 | 1,472,967 | +4.21(+2.00%) |
Jun 01, 2022 | 214.79 | 215.43 | 209.90 | 210.28 | 1,458,907 | -3.47(-1.62%) |
May 31, 2022 | 214.91 | 215.94 | 212.19 | 213.75 | 3,136,588 | -1.65(-0.77%) |
May 27, 2022 | 210.93 | 215.44 | 210.58 | 215.39 | 1,527,590 | +6.12(+2.92%) |
May 26, 2022 | 206.13 | 210.84 | 205.72 | 209.28 | 1,406,268 | +4.20(+2.05%) |
May 25, 2022 | 203.43 | 205.84 | 202.62 | 205.08 | 1,397,148 | +1.12(+0.55%) |
May 24, 2022 | 203.27 | 204.79 | 201.13 | 203.96 | 1,943,831 | -0.22(-0.11%) |
May 23, 2022 | 202.58 | 204.30 | 201.08 | 204.18 | 1,552,175 | +4.14(+2.07%) |
May 20, 2022 | 200.25 | 201.21 | 195.23 | 200.03 | 2,754,839 | +1.72(+0.87%) |
May 19, 2022 | 199.50 | 200.91 | 197.06 | 198.32 | 1,687,524 | -1.58(-0.79%) |
May 18, 2022 | 204.68 | 204.77 | 199.23 | 199.90 | 1,698,902 | -6.19(-3.00%) |
May 17, 2022 | 203.06 | 206.69 | 202.16 | 206.09 | 1,915,524 | +6.10(+3.05%) |
May 16, 2022 | 200.02 | 201.26 | 197.27 | 200.00 | 2,024,748 | -0.18(-0.09%) |
May 13, 2022 | 200.64 | 201.32 | 198.34 | 200.18 | 2,493,692 | +1.26(+0.63%) |
May 12, 2022 | 198.79 | 200.25 | 195.89 | 198.92 | 1,994,874 | -1.01(-0.50%) |
May 11, 2022 | 201.95 | 205.20 | 199.20 | 199.93 | 2,201,930 | -3.65(-1.79%) |
May 10, 2022 | 203.90 | 206.01 | 200.71 | 203.58 | 2,636,087 | +2.44(+1.22%) |
May 09, 2022 | 205.21 | 206.35 | 200.51 | 201.14 | 2,714,661 | -6.85(-3.30%) |
May 06, 2022 | 208.21 | 209.20 | 205.09 | 207.99 | 1,649,657 | -1.55(-0.74%) |
May 05, 2022 | 218.88 | 218.88 | 207.23 | 209.55 | 2,193,956 | -9.89(-4.51%) |
May 04, 2022 | 212.67 | 219.95 | 211.22 | 219.44 | 1,701,727 | +7.04(+3.31%) |
May 03, 2022 | 210.90 | 213.75 | 210.09 | 212.40 | 2,041,610 | +2.13(+1.01%) |
May 02, 2022 | 210.72 | 212.88 | 206.26 | 210.28 | 2,381,440 | +1.09(+0.52%) |
Apr 29, 2022 | 219.25 | 219.71 | 208.51 | 209.18 | 2,742,881 | -11.03(-5.01%) |
Apr 28, 2022 | 219.77 | 222.13 | 218.19 | 220.21 | 2,346,406 | +1.61(+0.74%) |
Apr 27, 2022 | 215.72 | 223.18 | 214.26 | 218.60 | 2,390,921 | +5.49(+2.57%) |
Apr 26, 2022 | 215.38 | 217.85 | 213.01 | 213.11 | 2,269,138 | -4.58(-2.11%) |
Apr 25, 2022 | 213.97 | 218.03 | 212.57 | 217.69 | 1,888,166 | +3.39(+1.58%) |
Apr 22, 2022 | 221.08 | 222.62 | 214.09 | 214.30 | 1,782,762 | -6.39(-2.89%) |
Apr 21, 2022 | 223.75 | 225.55 | 220.10 | 220.69 | 1,400,854 | -2.34(-1.05%) |
Apr 20, 2022 | 222.21 | 223.50 | 221.56 | 223.03 | 1,612,195 | +2.90(+1.32%) |
Apr 19, 2022 | 217.83 | 220.96 | 216.09 | 220.13 | 2,360,792 | +2.30(+1.06%) |
Apr 18, 2022 | 218.60 | 220.30 | 216.09 | 217.83 | 2,362,871 | -1.92(-0.87%) |
Apr 14, 2022 | 224.10 | 224.99 | 219.19 | 219.75 | 2,308,781 | -4.35(-1.94%) |
Apr 13, 2022 | 222.29 | 224.51 | 222.22 | 224.10 | 1,633,569 | +2.57(+1.16%) |
Apr 12, 2022 | 224.60 | 225.24 | 221.09 | 221.53 | 1,777,082 | +0.10(+0.04%) |
Apr 11, 2022 | 227.93 | 228.87 | 221.06 | 221.43 | 2,177,215 | -6.47(-2.84%) |
Apr 08, 2022 | 228.55 | 229.79 | 227.00 | 227.91 | 1,532,503 | -0.76(-0.33%) |
Apr 07, 2022 | 226.82 | 229.68 | 226.79 | 228.66 | 2,259,586 | +0.68(+0.30%) |
Apr 06, 2022 | 225.97 | 229.19 | 225.67 | 227.98 | 2,407,919 | -0.20(-0.09%) |
Apr 05, 2022 | 225.24 | 230.71 | 224.88 | 228.18 | 2,627,705 | +2.70(+1.20%) |
Apr 04, 2022 | 224.12 | 226.39 | 223.75 | 225.48 | 2,047,225 | +1.61(+0.72%) |