Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 161.98 | 165.06 | 158.32 | 161.08 | 35,267,668 | -2.69(-1.64%) |
Jun 29, 2022 | 163.40 | 166.15 | 160.15 | 163.77 | 28,615,860 | +3.26(+2.03%) |
Jun 28, 2022 | 169.72 | 171.12 | 160.44 | 160.51 | 27,811,100 | -8.80(-5.20%) |
Jun 27, 2022 | 171.14 | 171.57 | 167.83 | 169.31 | 29,200,670 | -0.67(-0.39%) |
Jun 24, 2022 | 161.56 | 170.07 | 161.13 | 169.98 | 68,809,096 | +11.40(+7.19%) |
Jun 23, 2022 | 156.10 | 159.58 | 154.09 | 158.58 | 40,716,192 | +2.90(+1.86%) |
Jun 22, 2022 | 158.21 | 160.62 | 155.28 | 155.69 | 47,558,236 | -1.20(-0.76%) |
Jun 21, 2022 | 165.75 | 167.58 | 155.81 | 156.88 | 50,750,592 | -6.68(-4.09%) |
Jun 17, 2022 | 161.51 | 165.72 | 159.73 | 163.57 | 31,407,712 | +2.87(+1.78%) |
Jun 16, 2022 | 163.55 | 164.91 | 159.44 | 160.70 | 27,295,142 | -8.47(-5.01%) |
Jun 15, 2022 | 167.02 | 171.98 | 163.80 | 169.17 | 30,025,276 | +5.61(+3.43%) |
Jun 14, 2022 | 165.85 | 166.57 | 161.19 | 163.56 | 27,251,294 | -0.53(-0.32%) |
Jun 13, 2022 | 164.09 | 0 | -11.30(-6.44%) | |||
Jun 10, 2022 | 182.85 | 182.91 | 174.84 | 175.38 | 27,657,906 | -8.42(-4.58%) |
Jun 09, 2022 | 194.07 | 199.24 | 183.49 | 183.81 | 23,514,560 | -11.64(-5.95%) |
Jun 07, 2022 | 191.73 | 196.32 | 191.35 | 195.44 | 18,838,086 | +1.40(+0.72%) |
Jun 06, 2022 | 193.78 | 196.71 | 188.20 | 194.04 | 30,596,664 | +3.47(+1.82%) |
Jun 03, 2022 | 195.77 | 196.40 | 189.58 | 190.58 | 19,534,524 | -8.07(-4.06%) |
Jun 02, 2022 | 188.25 | 200.72 | 187.53 | 198.65 | 31,978,366 | +10.21(+5.42%) |
Jun 01, 2022 | 196.30 | 199.32 | 184.80 | 188.44 | 36,636,224 | -5.00(-2.58%) |
May 31, 2022 | 194.67 | 197.39 | 191.81 | 193.44 | 26,145,110 | -1.49(-0.76%) |
May 27, 2022 | 191.16 | 195.13 | 189.60 | 194.92 | 22,588,730 | +3.50(+1.83%) |
May 26, 2022 | 182.69 | 192.63 | 182.07 | 191.43 | 23,073,704 | +7.79(+4.24%) |
May 25, 2022 | 180.21 | 185.25 | 179.13 | 183.63 | 28,054,682 | +2.55(+1.41%) |
May 24, 2022 | 180.36 | 183.48 | 175.92 | 181.09 | 50,437,056 | -14.93(-7.62%) |
May 23, 2022 | 194.98 | 196.78 | 191.04 | 196.02 | 24,926,486 | +2.69(+1.39%) |
May 20, 2022 | 194.76 | 197.70 | 187.67 | 193.34 | 31,507,006 | +2.25(+1.18%) |
May 19, 2022 | 191.00 | 195.08 | 189.40 | 191.09 | 24,463,904 | -0.95(-0.49%) |
May 18, 2022 | 199.79 | 200.79 | 191.43 | 192.04 | 23,967,210 | -10.37(-5.12%) |
May 17, 2022 | 201.91 | 205.24 | 198.15 | 202.41 | 24,893,456 | +2.58(+1.29%) |
May 16, 2022 | 196.84 | 205.15 | 195.72 | 199.83 | 27,272,230 | +1.42(+0.72%) |
May 13, 2022 | 192.38 | 199.68 | 191.08 | 198.41 | 24,576,028 | +7.37(+3.86%) |
May 12, 2022 | 186.85 | 197.84 | 184.58 | 191.04 | 38,284,116 | +2.50(+1.32%) |
May 11, 2022 | 196.11 | 200.46 | 188.07 | 188.54 | 31,175,486 | -8.90(-4.51%) |
May 10, 2022 | 199.30 | 202.75 | 193.98 | 197.44 | 34,481,316 | +1.44(+0.73%) |
May 09, 2022 | 199.63 | 202.35 | 195.37 | 196.00 | 36,363,308 | -7.55(-3.71%) |
May 06, 2022 | 207.12 | 209.16 | 200.81 | 203.55 | 34,784,052 | -4.50(-2.17%) |
May 05, 2022 | 218.51 | 219.94 | 206.03 | 208.06 | 41,166,152 | -15.11(-6.77%) |
May 04, 2022 | 210.43 | 224.06 | 206.74 | 223.17 | 42,374,392 | +11.37(+5.37%) |
May 03, 2022 | 210.23 | 214.67 | 207.87 | 211.81 | 41,583,588 | +0.90(+0.43%) |
May 02, 2022 | 200.95 | 211.66 | 200.78 | 210.91 | 49,942,380 | +10.65(+5.32%) |
Apr 29, 2022 | 204.24 | 212.25 | 199.69 | 200.26 | 49,293,160 | -5.25(-2.56%) |
Apr 28, 2022 | 202.71 | 208.31 | 192.70 | 205.51 | 100,937,408 | +30.75(+17.59%) |
Apr 27, 2022 | 174.25 | 181.02 | 168.82 | 174.76 | 70,826,504 | -5.99(-3.32%) |
Apr 26, 2022 | 186.43 | 186.99 | 179.31 | 180.76 | 31,721,722 | -6.03(-3.23%) |
Apr 25, 2022 | 182.54 | 186.98 | 181.46 | 186.79 | 29,298,384 | +2.88(+1.56%) |
Apr 22, 2022 | 190.17 | 192.52 | 183.08 | 183.91 | 36,473,212 | -3.96(-2.11%) |
Apr 21, 2022 | 201.39 | 202.75 | 185.38 | 187.87 | 50,054,256 | -12.34(-6.16%) |
Apr 20, 2022 | 213.37 | 213.93 | 198.71 | 200.21 | 43,056,452 | -16.87(-7.77%) |
Apr 19, 2022 | 210.30 | 218.20 | 208.78 | 217.08 | 20,107,746 | +6.53(+3.10%) |
Apr 18, 2022 | 209.78 | 213.15 | 208.08 | 210.55 | 16,580,004 | +0.59(+0.28%) |
Apr 14, 2022 | 214.66 | 214.76 | 209.78 | 209.96 | 18,399,126 | -4.81(-2.24%) |
Apr 13, 2022 | 211.60 | 216.38 | 211.11 | 214.76 | 19,243,672 | +0.85(+0.40%) |
Apr 12, 2022 | 220.01 | 221.79 | 212.90 | 213.91 | 20,139,906 | -2.32(-1.07%) |
Apr 11, 2022 | 218.19 | 220.38 | 214.99 | 216.23 | 20,521,830 | -5.86(-2.64%) |
Apr 08, 2022 | 222.14 | 224.89 | 219.79 | 222.09 | 18,395,414 | -0.62(-0.28%) |
Apr 07, 2022 | 223.69 | 225.28 | 218.33 | 222.71 | 21,051,966 | -0.35(-0.16%) |
Apr 06, 2022 | 226.67 | 228.75 | 221.17 | 223.06 | 29,007,262 | -8.53(-3.68%) |
Apr 05, 2022 | 233.83 | 236.61 | 230.78 | 231.59 | 29,751,302 | -2.05(-0.88%) |
Apr 04, 2022 | 225.74 | 234.10 | 225.62 | 233.64 | 28,119,484 | +9.03(+4.02%) |