Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 185.93 | 187.51 | 184.13 | 186.09 | 1,264,125 | -1.32(-0.70%) |
Jun 29, 2022 | 187.56 | 189.90 | 186.10 | 187.41 | 938,876 | +0.03(+0.01%) |
Jun 28, 2022 | 190.50 | 192.81 | 186.75 | 187.38 | 1,345,589 | -3.02(-1.59%) |
Jun 27, 2022 | 191.89 | 192.09 | 189.69 | 190.40 | 1,155,822 | -0.51(-0.27%) |
Jun 24, 2022 | 190.11 | 191.26 | 188.19 | 190.91 | 1,711,672 | +1.40(+0.74%) |
Jun 23, 2022 | 190.28 | 192.09 | 187.64 | 189.51 | 1,339,398 | +0.00(+0.00%) |
Jun 22, 2022 | 187.82 | 191.46 | 186.72 | 189.51 | 1,739,185 | -0.04(-0.02%) |
Jun 21, 2022 | 184.07 | 190.28 | 183.44 | 189.55 | 2,131,550 | +7.25(+3.97%) |
Jun 17, 2022 | 184.29 | 184.78 | 179.20 | 182.30 | 3,928,690 | -2.50(-1.35%) |
Jun 16, 2022 | 179.39 | 186.34 | 178.85 | 184.80 | 2,384,709 | +2.18(+1.19%) |
Jun 15, 2022 | 179.55 | 184.67 | 178.94 | 182.62 | 1,578,004 | +4.34(+2.43%) |
Jun 14, 2022 | 184.33 | 184.49 | 177.44 | 178.28 | 2,579,871 | -6.25(-3.39%) |
Jun 13, 2022 | 178.15 | 187.38 | 177.52 | 184.54 | 3,231,705 | +2.81(+1.55%) |
Jun 10, 2022 | 178.71 | 183.15 | 177.57 | 181.73 | 2,718,164 | +1.79(+1.00%) |
Jun 09, 2022 | 181.04 | 182.88 | 179.90 | 179.94 | 1,451,848 | -0.58(-0.32%) |
Jun 08, 2022 | 182.40 | 184.05 | 180.10 | 180.52 | 1,210,258 | -2.89(-1.57%) |
Jun 07, 2022 | 179.75 | 183.70 | 179.71 | 183.41 | 1,265,905 | +3.08(+1.71%) |
Jun 06, 2022 | 183.60 | 183.96 | 179.98 | 180.33 | 1,358,490 | -0.58(-0.32%) |
Jun 03, 2022 | 182.38 | 184.47 | 180.21 | 180.91 | 1,173,409 | -4.23(-2.29%) |
Jun 02, 2022 | 180.91 | 185.20 | 180.34 | 185.14 | 1,446,282 | +4.80(+2.66%) |
Jun 01, 2022 | 180.19 | 181.81 | 178.86 | 180.34 | 1,788,294 | +0.49(+0.27%) |
May 31, 2022 | 180.76 | 181.24 | 178.60 | 179.85 | 2,523,593 | -1.00(-0.55%) |
May 27, 2022 | 179.85 | 180.86 | 178.66 | 180.85 | 1,242,478 | +2.73(+1.53%) |
May 26, 2022 | 177.06 | 179.63 | 176.55 | 178.12 | 1,137,814 | +1.34(+0.76%) |
May 25, 2022 | 174.51 | 177.98 | 172.85 | 176.78 | 2,097,986 | +3.40(+1.96%) |
May 24, 2022 | 173.29 | 174.24 | 169.97 | 173.38 | 1,356,161 | +0.06(+0.04%) |
May 23, 2022 | 175.73 | 175.99 | 173.00 | 173.31 | 2,077,372 | -0.46(-0.27%) |
May 20, 2022 | 173.75 | 174.58 | 170.72 | 173.77 | 2,869,410 | +1.77(+1.03%) |
May 19, 2022 | 168.89 | 173.09 | 168.42 | 172.00 | 1,781,333 | +1.51(+0.89%) |
May 18, 2022 | 176.35 | 176.50 | 169.24 | 170.49 | 2,025,711 | -6.83(-3.85%) |
May 17, 2022 | 179.73 | 180.29 | 175.51 | 177.32 | 1,839,943 | -0.13(-0.07%) |
May 16, 2022 | 181.35 | 181.51 | 176.42 | 177.45 | 2,282,718 | -3.56(-1.96%) |
May 13, 2022 | 179.28 | 183.00 | 177.37 | 181.00 | 2,087,872 | +3.70(+2.09%) |
May 12, 2022 | 179.12 | 180.16 | 173.62 | 177.30 | 2,843,970 | -2.36(-1.31%) |
May 11, 2022 | 181.01 | 183.04 | 179.08 | 179.66 | 1,656,349 | -1.49(-0.82%) |
May 10, 2022 | 184.07 | 186.02 | 179.18 | 181.15 | 1,741,095 | -1.20(-0.66%) |
May 09, 2022 | 188.90 | 189.27 | 181.50 | 182.36 | 2,013,473 | -7.93(-4.17%) |
May 06, 2022 | 191.95 | 192.53 | 188.28 | 190.29 | 1,432,866 | -2.62(-1.36%) |
May 05, 2022 | 198.99 | 198.99 | 190.98 | 192.91 | 1,577,943 | -6.69(-3.35%) |
May 04, 2022 | 197.64 | 199.87 | 193.35 | 199.60 | 1,794,593 | +1.36(+0.68%) |
May 03, 2022 | 196.79 | 199.44 | 196.79 | 198.24 | 1,244,066 | +2.15(+1.10%) |
May 02, 2022 | 198.45 | 199.90 | 193.11 | 196.09 | 1,617,587 | -2.32(-1.17%) |
Apr 29, 2022 | 203.10 | 204.38 | 198.00 | 198.40 | 1,439,568 | -5.77(-2.83%) |
Apr 28, 2022 | 204.53 | 206.35 | 201.45 | 204.18 | 1,628,936 | -0.19(-0.09%) |
Apr 27, 2022 | 196.73 | 206.65 | 194.28 | 204.37 | 2,494,598 | +11.45(+5.94%) |
Apr 26, 2022 | 200.54 | 200.59 | 192.80 | 192.91 | 2,346,106 | -7.50(-3.74%) |
Apr 25, 2022 | 200.27 | 201.13 | 196.75 | 200.41 | 2,255,550 | -1.23(-0.61%) |
Apr 22, 2022 | 206.62 | 207.41 | 201.17 | 201.64 | 1,735,765 | -4.93(-2.39%) |
Apr 21, 2022 | 214.03 | 214.79 | 206.37 | 206.57 | 1,806,030 | -7.08(-3.32%) |
Apr 20, 2022 | 212.57 | 214.93 | 211.59 | 213.66 | 1,759,800 | +1.90(+0.90%) |
Apr 19, 2022 | 214.49 | 215.07 | 209.58 | 211.75 | 1,499,790 | -1.94(-0.91%) |
Apr 18, 2022 | 214.63 | 216.03 | 212.65 | 213.69 | 854,968 | -1.28(-0.60%) |
Apr 14, 2022 | 216.80 | 217.58 | 214.88 | 214.97 | 922,135 | -1.54(-0.71%) |
Apr 13, 2022 | 214.21 | 216.77 | 213.29 | 216.51 | 1,199,579 | +3.01(+1.41%) |
Apr 12, 2022 | 217.11 | 219.50 | 212.57 | 213.50 | 1,622,699 | -3.45(-1.59%) |
Apr 11, 2022 | 219.10 | 219.24 | 214.77 | 216.95 | 1,439,468 | -2.41(-1.10%) |
Apr 08, 2022 | 222.47 | 223.44 | 218.90 | 219.35 | 1,391,735 | -1.63(-0.74%) |
Apr 07, 2022 | 221.25 | 222.31 | 215.97 | 220.98 | 1,339,922 | +0.77(+0.35%) |
Apr 06, 2022 | 213.98 | 220.46 | 213.47 | 220.21 | 1,985,452 | +5.42(+2.52%) |
Apr 05, 2022 | 210.98 | 217.65 | 210.98 | 214.79 | 1,356,601 | +2.60(+1.22%) |
Apr 04, 2022 | 217.16 | 217.67 | 210.91 | 212.20 | 1,460,973 | -4.73(-2.18%) |