Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 166.20 | 166.93 | 163.26 | 164.38 | 1,052,882 | -3.45(-2.05%) |
Jun 29, 2022 | 170.66 | 171.04 | 166.83 | 167.83 | 1,045,208 | -1.93(-1.14%) |
Jun 28, 2022 | 175.43 | 176.86 | 168.98 | 169.76 | 708,612 | -4.63(-2.66%) |
Jun 27, 2022 | 174.91 | 176.64 | 172.96 | 174.39 | 557,042 | +0.50(+0.29%) |
Jun 24, 2022 | 170.18 | 174.53 | 169.66 | 173.89 | 1,068,631 | +4.25(+2.50%) |
Jun 23, 2022 | 167.47 | 170.03 | 166.32 | 169.64 | 678,178 | +3.77(+2.27%) |
Jun 22, 2022 | 162.16 | 166.78 | 161.56 | 165.87 | 934,719 | +2.78(+1.71%) |
Jun 21, 2022 | 161.21 | 164.32 | 159.49 | 163.09 | 794,449 | +3.72(+2.34%) |
Jun 17, 2022 | 156.90 | 161.05 | 155.75 | 159.37 | 1,282,770 | +2.24(+1.43%) |
Jun 16, 2022 | 159.47 | 159.94 | 155.98 | 157.13 | 815,210 | -5.07(-3.13%) |
Jun 15, 2022 | 162.04 | 163.46 | 159.10 | 162.20 | 912,576 | +0.76(+0.47%) |
Jun 14, 2022 | 162.05 | 163.54 | 159.66 | 161.44 | 964,801 | -0.67(-0.41%) |
Jun 13, 2022 | 163.81 | 165.53 | 161.29 | 162.10 | 1,325,159 | -6.82(-4.04%) |
Jun 10, 2022 | 170.93 | 172.57 | 168.34 | 168.92 | 671,578 | -4.92(-2.83%) |
Jun 09, 2022 | 174.03 | 176.93 | 173.38 | 173.84 | 672,058 | -0.43(-0.25%) |
Jun 08, 2022 | 174.40 | 177.86 | 173.41 | 174.28 | 600,198 | -1.62(-0.92%) |
Jun 07, 2022 | 176.95 | 178.29 | 174.60 | 175.90 | 1,137,038 | -3.67(-2.04%) |
Jun 06, 2022 | 180.48 | 180.64 | 177.73 | 179.57 | 460,128 | +0.01(+0.01%) |
Jun 03, 2022 | 178.65 | 180.12 | 177.90 | 179.56 | 491,657 | -0.34(-0.19%) |
Jun 02, 2022 | 177.41 | 180.05 | 175.01 | 179.90 | 774,725 | +3.23(+1.83%) |
Jun 01, 2022 | 180.40 | 180.79 | 176.32 | 176.67 | 773,900 | -2.07(-1.16%) |
May 31, 2022 | 180.03 | 180.56 | 177.22 | 178.74 | 1,048,924 | -3.00(-1.65%) |
May 27, 2022 | 179.57 | 183.41 | 179.49 | 181.74 | 728,324 | +2.02(+1.13%) |
May 26, 2022 | 175.53 | 180.33 | 174.15 | 179.72 | 1,365,263 | +5.26(+3.02%) |
May 25, 2022 | 167.21 | 176.29 | 166.85 | 174.46 | 1,586,028 | +4.78(+2.82%) |
May 24, 2022 | 165.04 | 172.03 | 162.73 | 169.67 | 2,261,070 | -2.83(-1.64%) |
May 23, 2022 | 171.41 | 173.89 | 166.43 | 172.51 | 1,691,388 | +1.27(+0.74%) |
May 20, 2022 | 185.98 | 185.98 | 166.37 | 171.24 | 2,038,004 | -13.35(-7.23%) |
May 19, 2022 | 183.20 | 188.18 | 180.44 | 184.59 | 726,217 | +0.54(+0.29%) |
May 18, 2022 | 200.39 | 200.39 | 181.15 | 184.05 | 1,484,971 | -19.54(-9.60%) |
May 17, 2022 | 202.84 | 204.62 | 199.41 | 203.59 | 749,328 | +2.42(+1.20%) |
May 16, 2022 | 198.24 | 203.11 | 196.37 | 201.17 | 574,822 | +2.34(+1.17%) |
May 13, 2022 | 196.65 | 203.09 | 196.57 | 198.84 | 630,042 | +2.17(+1.11%) |
May 12, 2022 | 189.29 | 197.28 | 188.78 | 196.66 | 1,117,195 | +7.37(+3.89%) |
May 11, 2022 | 190.59 | 193.27 | 187.99 | 189.29 | 550,944 | -1.72(-0.90%) |
May 10, 2022 | 192.79 | 193.25 | 187.72 | 191.01 | 787,892 | +0.24(+0.13%) |
May 09, 2022 | 188.88 | 193.39 | 186.58 | 190.77 | 524,241 | -0.21(-0.11%) |
May 06, 2022 | 188.52 | 191.92 | 185.16 | 190.98 | 844,109 | +1.44(+0.76%) |
May 05, 2022 | 194.72 | 195.34 | 186.99 | 189.54 | 801,920 | -5.93(-3.03%) |
May 04, 2022 | 189.18 | 195.78 | 186.40 | 195.47 | 969,355 | +7.26(+3.86%) |
May 03, 2022 | 188.93 | 190.01 | 184.86 | 188.21 | 907,131 | -0.54(-0.28%) |
May 02, 2022 | 188.75 | 190.98 | 185.56 | 188.75 | 779,114 | +0.81(+0.43%) |
Apr 29, 2022 | 196.35 | 197.51 | 187.17 | 187.94 | 951,857 | -9.19(-4.66%) |
Apr 28, 2022 | 205.69 | 205.69 | 192.13 | 197.12 | 2,136,115 | -14.58(-6.89%) |
Apr 27, 2022 | 211.31 | 214.40 | 210.20 | 211.71 | 1,197,400 | +1.35(+0.64%) |
Apr 26, 2022 | 209.34 | 213.17 | 208.23 | 210.35 | 892,934 | -0.40(-0.19%) |
Apr 25, 2022 | 204.98 | 211.17 | 203.94 | 210.76 | 853,171 | +5.16(+2.51%) |
Apr 22, 2022 | 211.32 | 211.32 | 205.37 | 205.60 | 529,256 | -6.75(-3.18%) |
Apr 21, 2022 | 217.04 | 217.87 | 212.06 | 212.35 | 437,877 | -2.32(-1.08%) |
Apr 20, 2022 | 211.78 | 216.26 | 211.25 | 214.66 | 623,122 | +4.82(+2.30%) |
Apr 19, 2022 | 206.02 | 210.50 | 206.02 | 209.84 | 596,864 | +4.38(+2.13%) |
Apr 18, 2022 | 204.65 | 208.46 | 204.65 | 205.47 | 641,505 | -0.40(-0.20%) |
Apr 14, 2022 | 208.06 | 209.90 | 205.59 | 205.87 | 544,945 | -1.79(-0.86%) |
Apr 13, 2022 | 208.73 | 210.01 | 206.62 | 207.66 | 805,221 | -1.22(-0.59%) |
Apr 12, 2022 | 209.15 | 211.69 | 207.29 | 208.88 | 817,696 | +0.86(+0.41%) |
Apr 11, 2022 | 212.52 | 214.97 | 207.56 | 208.03 | 673,044 | -4.49(-2.11%) |
Apr 08, 2022 | 204.79 | 214.21 | 203.54 | 212.52 | 1,156,312 | +7.68(+3.75%) |
Apr 07, 2022 | 199.22 | 205.97 | 198.53 | 204.84 | 774,930 | +4.47(+2.23%) |
Apr 06, 2022 | 197.71 | 201.07 | 196.77 | 200.36 | 665,499 | +1.03(+0.52%) |
Apr 05, 2022 | 198.56 | 200.36 | 196.51 | 199.33 | 605,634 | -0.18(-0.09%) |
Apr 04, 2022 | 195.37 | 199.86 | 193.88 | 199.51 | 731,927 | +4.18(+2.14%) |