Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 175.38 | 180.33 | 168.74 | 177.02 | 976,682 | -4.73(-2.60%) |
Jun 29, 2022 | 184.99 | 185.19 | 180.04 | 181.75 | 552,953 | -3.51(-1.89%) |
Jun 28, 2022 | 188.97 | 193.07 | 184.31 | 185.26 | 689,006 | -1.69(-0.90%) |
Jun 27, 2022 | 190.70 | 192.59 | 184.56 | 186.95 | 639,634 | -2.84(-1.50%) |
Jun 24, 2022 | 181.82 | 194.37 | 181.62 | 189.79 | 1,167,515 | +8.90(+4.92%) |
Jun 23, 2022 | 176.14 | 182.43 | 174.84 | 180.90 | 1,243,784 | +5.39(+3.07%) |
Jun 22, 2022 | 170.89 | 177.14 | 168.74 | 175.50 | 1,029,720 | +2.09(+1.21%) |
Jun 21, 2022 | 175.19 | 179.54 | 173.03 | 173.41 | 1,108,887 | +3.82(+2.25%) |
Jun 17, 2022 | 166.37 | 172.15 | 165.98 | 169.59 | 1,703,781 | +4.08(+2.47%) |
Jun 16, 2022 | 172.75 | 172.75 | 163.34 | 165.50 | 1,094,781 | -13.20(-7.38%) |
Jun 15, 2022 | 177.55 | 184.62 | 176.01 | 178.70 | 978,590 | +2.81(+1.60%) |
Jun 14, 2022 | 174.84 | 176.85 | 171.41 | 175.89 | 1,252,570 | +3.96(+2.30%) |
Jun 13, 2022 | 186.96 | 187.72 | 168.68 | 171.93 | 2,133,699 | -27.23(-13.67%) |
Jun 10, 2022 | 204.53 | 209.00 | 198.13 | 199.16 | 1,595,221 | -13.14(-6.19%) |
Jun 09, 2022 | 219.92 | 219.92 | 211.66 | 212.30 | 1,077,216 | -8.50(-3.85%) |
Jun 08, 2022 | 219.23 | 222.66 | 217.79 | 220.80 | 833,624 | -2.36(-1.06%) |
Jun 07, 2022 | 216.58 | 223.35 | 215.16 | 223.16 | 872,786 | +2.54(+1.15%) |
Jun 06, 2022 | 218.27 | 223.82 | 216.99 | 220.62 | 836,497 | +5.25(+2.44%) |
Jun 03, 2022 | 213.04 | 216.88 | 212.61 | 215.38 | 749,355 | -2.03(-0.93%) |
Jun 02, 2022 | 207.83 | 217.97 | 207.63 | 217.40 | 681,953 | +8.16(+3.90%) |
Jun 01, 2022 | 213.40 | 215.66 | 205.40 | 209.24 | 1,250,002 | -4.39(-2.05%) |
May 31, 2022 | 208.20 | 216.14 | 205.36 | 213.63 | 1,339,649 | +4.72(+2.26%) |
May 27, 2022 | 201.37 | 209.19 | 201.37 | 208.91 | 879,176 | +7.93(+3.95%) |
May 26, 2022 | 195.29 | 201.70 | 193.63 | 200.98 | 1,207,869 | +5.37(+2.75%) |
May 25, 2022 | 188.38 | 198.54 | 188.33 | 195.60 | 949,216 | +7.05(+3.74%) |
May 24, 2022 | 194.12 | 194.12 | 183.48 | 188.55 | 724,610 | -6.78(-3.47%) |
May 23, 2022 | 192.33 | 198.24 | 188.56 | 195.33 | 1,053,277 | +6.77(+3.59%) |
May 20, 2022 | 191.40 | 191.73 | 182.55 | 188.56 | 1,004,420 | +1.88(+1.01%) |
May 19, 2022 | 185.47 | 191.16 | 184.78 | 186.68 | 1,454,839 | -0.89(-0.47%) |
May 18, 2022 | 192.61 | 195.01 | 186.32 | 187.57 | 1,691,709 | -6.87(-3.53%) |
May 17, 2022 | 191.27 | 195.74 | 187.97 | 194.44 | 1,272,152 | +9.79(+5.30%) |
May 16, 2022 | 198.51 | 198.51 | 184.05 | 184.65 | 1,758,341 | -14.10(-7.09%) |
May 13, 2022 | 197.26 | 207.69 | 196.18 | 198.74 | 2,099,212 | +11.87(+6.35%) |
May 12, 2022 | 187.63 | 188.00 | 176.87 | 186.87 | 4,179,344 | -5.25(-2.74%) |
May 11, 2022 | 213.36 | 214.45 | 191.19 | 192.13 | 2,437,825 | -23.22(-10.78%) |
May 10, 2022 | 221.70 | 225.01 | 207.44 | 215.35 | 1,185,105 | -2.00(-0.92%) |
May 09, 2022 | 228.16 | 228.16 | 213.92 | 217.34 | 1,570,792 | -14.65(-6.31%) |
May 06, 2022 | 242.53 | 243.34 | 228.86 | 231.99 | 1,046,511 | -10.97(-4.52%) |
May 05, 2022 | 253.68 | 254.72 | 238.61 | 242.97 | 935,914 | -17.17(-6.60%) |
May 04, 2022 | 251.25 | 261.16 | 245.17 | 260.14 | 611,076 | +10.12(+4.05%) |
May 03, 2022 | 246.38 | 252.94 | 243.89 | 250.02 | 556,209 | +4.43(+1.80%) |
May 02, 2022 | 242.04 | 246.17 | 236.97 | 245.59 | 726,248 | +6.30(+2.63%) |
Apr 29, 2022 | 248.41 | 251.32 | 237.85 | 239.29 | 787,145 | -9.18(-3.69%) |
Apr 28, 2022 | 248.27 | 249.75 | 239.49 | 248.47 | 672,597 | +4.55(+1.87%) |
Apr 27, 2022 | 244.23 | 248.78 | 242.18 | 243.92 | 508,231 | -0.31(-0.13%) |
Apr 26, 2022 | 254.24 | 255.62 | 244.08 | 244.23 | 661,661 | -13.06(-5.08%) |
Apr 25, 2022 | 253.61 | 257.78 | 248.35 | 257.29 | 766,562 | +1.55(+0.60%) |
Apr 22, 2022 | 263.66 | 267.91 | 255.31 | 255.74 | 877,412 | -6.60(-2.52%) |
Apr 21, 2022 | 285.91 | 289.75 | 261.25 | 262.35 | 1,238,019 | -20.62(-7.29%) |
Apr 20, 2022 | 287.34 | 292.68 | 281.14 | 282.96 | 936,225 | -1.07(-0.38%) |
Apr 19, 2022 | 270.54 | 285.17 | 270.10 | 284.04 | 1,529,547 | +21.28(+8.10%) |
Apr 18, 2022 | 260.54 | 263.75 | 257.31 | 262.76 | 628,297 | +0.69(+0.26%) |
Apr 14, 2022 | 270.95 | 272.01 | 261.12 | 262.07 | 677,833 | -8.18(-3.03%) |
Apr 13, 2022 | 264.75 | 271.35 | 263.06 | 270.25 | 586,332 | +5.44(+2.05%) |
Apr 12, 2022 | 267.99 | 272.29 | 262.92 | 264.81 | 675,994 | -1.45(-0.54%) |
Apr 11, 2022 | 262.14 | 271.13 | 259.00 | 266.26 | 685,292 | +3.63(+1.38%) |
Apr 08, 2022 | 269.25 | 269.25 | 261.12 | 262.63 | 766,819 | -3.42(-1.29%) |
Apr 07, 2022 | 272.63 | 273.36 | 258.85 | 266.05 | 1,185,780 | -6.35(-2.33%) |
Apr 06, 2022 | 275.17 | 276.57 | 268.93 | 272.40 | 880,872 | -6.19(-2.22%) |
Apr 05, 2022 | 283.84 | 287.98 | 277.97 | 278.59 | 575,661 | -6.25(-2.19%) |
Apr 04, 2022 | 284.51 | 289.49 | 280.46 | 284.84 | 537,616 | -0.80(-0.28%) |