Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 185.91 | 187.49 | 184.11 | 186.07 | 1,264,255 | -1.32(-0.70%) |
Jun 29, 2022 | 187.54 | 189.88 | 186.08 | 187.39 | 938,972 | +0.03(+0.01%) |
Jun 28, 2022 | 190.48 | 192.79 | 186.73 | 187.37 | 1,345,727 | -3.02(-1.59%) |
Jun 27, 2022 | 191.87 | 192.06 | 189.66 | 190.38 | 1,155,941 | -0.51(-0.27%) |
Jun 24, 2022 | 190.09 | 191.24 | 188.18 | 190.89 | 1,711,847 | +1.40(+0.74%) |
Jun 23, 2022 | 190.26 | 192.06 | 187.62 | 189.49 | 1,339,536 | +0.00(+0.00%) |
Jun 22, 2022 | 187.80 | 191.44 | 186.70 | 189.49 | 1,739,363 | -0.04(-0.02%) |
Jun 21, 2022 | 184.05 | 190.26 | 183.42 | 189.53 | 2,131,769 | +7.25(+3.97%) |
Jun 17, 2022 | 184.28 | 184.76 | 179.19 | 182.28 | 3,929,093 | -2.50(-1.35%) |
Jun 16, 2022 | 179.38 | 186.32 | 178.83 | 184.78 | 2,384,954 | +2.18(+1.19%) |
Jun 15, 2022 | 179.53 | 184.65 | 178.93 | 182.60 | 1,578,166 | +4.34(+2.43%) |
Jun 14, 2022 | 184.31 | 184.47 | 177.42 | 178.27 | 2,580,136 | -6.25(-3.39%) |
Jun 13, 2022 | 178.13 | 187.36 | 177.50 | 184.52 | 3,232,037 | +2.81(+1.55%) |
Jun 10, 2022 | 178.69 | 183.13 | 177.55 | 181.71 | 2,718,443 | +1.79(+1.00%) |
Jun 09, 2022 | 181.02 | 182.87 | 179.88 | 179.92 | 1,451,997 | -0.58(-0.32%) |
Jun 08, 2022 | 182.38 | 184.03 | 180.09 | 180.50 | 1,210,382 | -2.89(-1.57%) |
Jun 07, 2022 | 179.73 | 183.68 | 179.69 | 183.39 | 1,266,034 | +3.08(+1.71%) |
Jun 06, 2022 | 183.58 | 183.94 | 179.96 | 180.31 | 1,358,629 | -0.58(-0.32%) |
Jun 03, 2022 | 182.36 | 184.46 | 180.19 | 180.89 | 1,173,529 | -4.23(-2.29%) |
Jun 02, 2022 | 180.89 | 185.18 | 180.32 | 185.12 | 1,446,430 | +4.80(+2.66%) |
Jun 01, 2022 | 180.17 | 181.80 | 178.84 | 180.32 | 1,788,477 | +0.49(+0.27%) |
May 31, 2022 | 180.75 | 181.22 | 178.59 | 179.83 | 2,523,851 | -1.00(-0.55%) |
May 27, 2022 | 179.83 | 180.84 | 178.64 | 180.83 | 1,242,605 | +2.73(+1.53%) |
May 26, 2022 | 177.04 | 179.62 | 176.53 | 178.10 | 1,137,930 | +1.34(+0.76%) |
May 25, 2022 | 174.50 | 177.96 | 172.83 | 176.76 | 2,098,201 | +3.40(+1.96%) |
May 24, 2022 | 173.28 | 174.23 | 169.95 | 173.36 | 1,356,300 | +0.06(+0.04%) |
May 23, 2022 | 175.71 | 175.97 | 172.99 | 173.29 | 2,077,585 | -0.46(-0.27%) |
May 20, 2022 | 173.74 | 174.56 | 170.70 | 173.75 | 2,869,704 | +1.77(+1.03%) |
May 19, 2022 | 168.87 | 173.08 | 168.40 | 171.98 | 1,781,516 | +1.51(+0.89%) |
May 18, 2022 | 176.33 | 176.49 | 169.22 | 170.47 | 2,025,919 | -6.83(-3.85%) |
May 17, 2022 | 179.72 | 180.27 | 175.49 | 177.30 | 1,840,131 | -0.13(-0.07%) |
May 16, 2022 | 181.34 | 181.49 | 176.41 | 177.43 | 2,282,952 | -3.56(-1.96%) |
May 13, 2022 | 179.26 | 182.99 | 177.35 | 180.98 | 2,088,086 | +3.70(+2.09%) |
May 12, 2022 | 179.10 | 180.14 | 173.60 | 177.28 | 2,844,261 | -2.36(-1.31%) |
May 11, 2022 | 180.99 | 183.02 | 179.06 | 179.64 | 1,656,518 | -1.49(-0.82%) |
May 10, 2022 | 184.05 | 186.00 | 179.16 | 181.14 | 1,741,273 | -1.20(-0.66%) |
May 09, 2022 | 188.88 | 189.25 | 181.48 | 182.34 | 2,013,679 | -7.93(-4.17%) |
May 06, 2022 | 191.93 | 192.51 | 188.26 | 190.27 | 1,433,013 | -2.62(-1.36%) |
May 05, 2022 | 198.97 | 198.97 | 190.96 | 192.89 | 1,578,104 | -6.68(-3.35%) |
May 04, 2022 | 197.62 | 199.84 | 193.33 | 199.58 | 1,794,777 | +1.36(+0.68%) |
May 03, 2022 | 196.77 | 199.42 | 196.77 | 198.22 | 1,244,194 | +2.15(+1.10%) |
May 02, 2022 | 198.43 | 199.88 | 193.09 | 196.07 | 1,617,752 | -2.32(-1.17%) |
Apr 29, 2022 | 203.08 | 204.36 | 197.98 | 198.38 | 1,439,715 | -5.77(-2.83%) |
Apr 28, 2022 | 204.51 | 206.32 | 201.43 | 204.15 | 1,629,103 | -0.19(-0.09%) |
Apr 27, 2022 | 196.71 | 206.62 | 194.26 | 204.34 | 2,494,854 | +11.45(+5.94%) |
Apr 26, 2022 | 200.52 | 200.57 | 192.78 | 192.89 | 2,346,346 | -7.50(-3.74%) |
Apr 25, 2022 | 200.25 | 201.11 | 196.73 | 200.39 | 2,255,781 | -1.23(-0.61%) |
Apr 22, 2022 | 206.60 | 207.39 | 201.15 | 201.62 | 1,735,943 | -4.93(-2.39%) |
Apr 21, 2022 | 214.00 | 214.77 | 206.35 | 206.55 | 1,806,215 | -7.08(-3.32%) |
Apr 20, 2022 | 212.55 | 214.91 | 211.57 | 213.63 | 1,759,980 | +1.90(+0.90%) |
Apr 19, 2022 | 214.47 | 215.05 | 209.56 | 211.73 | 1,499,944 | -1.94(-0.91%) |
Apr 18, 2022 | 214.61 | 216.00 | 212.63 | 213.67 | 855,056 | -1.28(-0.60%) |
Apr 14, 2022 | 216.78 | 217.56 | 214.86 | 214.95 | 922,230 | -1.54(-0.71%) |
Apr 13, 2022 | 214.19 | 216.74 | 213.27 | 216.49 | 1,199,702 | +3.01(+1.41%) |
Apr 12, 2022 | 217.09 | 219.48 | 212.55 | 213.48 | 1,622,865 | -3.45(-1.59%) |
Apr 11, 2022 | 219.08 | 219.21 | 214.75 | 216.93 | 1,439,616 | -2.41(-1.10%) |
Apr 08, 2022 | 222.44 | 223.41 | 218.88 | 219.33 | 1,391,878 | -1.63(-0.74%) |
Apr 07, 2022 | 221.23 | 222.29 | 215.95 | 220.96 | 1,340,059 | +0.77(+0.35%) |
Apr 06, 2022 | 213.96 | 220.43 | 213.44 | 220.19 | 1,985,656 | +5.42(+2.52%) |
Apr 05, 2022 | 210.96 | 217.63 | 210.96 | 214.77 | 1,356,740 | +2.60(+1.22%) |
Apr 04, 2022 | 217.13 | 217.65 | 210.89 | 212.18 | 1,461,123 | -4.73(-2.18%) |