Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 166.79 | 167.39 | 163.21 | 165.36 | 5,274,004 | -7.49(-4.33%) |
Jun 29, 2022 | 174.18 | 175.54 | 170.93 | 172.84 | 1,654,153 | -0.15(-0.09%) |
Jun 28, 2022 | 177.18 | 179.04 | 171.54 | 172.99 | 2,584,954 | -3.94(-2.22%) |
Jun 27, 2022 | 180.06 | 180.73 | 176.03 | 176.93 | 1,389,620 | -2.47(-1.38%) |
Jun 24, 2022 | 174.86 | 180.19 | 174.86 | 179.40 | 4,862,000 | +4.81(+2.76%) |
Jun 23, 2022 | 174.99 | 175.91 | 172.17 | 174.59 | 1,655,584 | +0.84(+0.48%) |
Jun 22, 2022 | 170.46 | 174.98 | 170.08 | 173.75 | 1,641,027 | +2.68(+1.56%) |
Jun 21, 2022 | 173.98 | 174.28 | 167.54 | 171.07 | 2,406,657 | +0.76(+0.44%) |
Jun 17, 2022 | 168.56 | 173.82 | 167.99 | 170.32 | 6,099,754 | +1.52(+0.90%) |
Jun 16, 2022 | 173.96 | 174.01 | 166.41 | 168.80 | 2,617,059 | -9.97(-5.58%) |
Jun 15, 2022 | 176.37 | 180.87 | 174.83 | 178.77 | 2,576,188 | +2.92(+1.66%) |
Jun 14, 2022 | 181.65 | 181.84 | 175.38 | 175.85 | 3,903,607 | -6.37(-3.49%) |
Jun 13, 2022 | 187.53 | 189.37 | 181.52 | 182.21 | 2,463,967 | -10.74(-5.57%) |
Jun 10, 2022 | 193.99 | 195.85 | 192.14 | 192.95 | 1,902,231 | -4.45(-2.26%) |
Jun 09, 2022 | 200.62 | 203.19 | 197.17 | 197.41 | 1,226,560 | -4.38(-2.17%) |
Jun 08, 2022 | 202.05 | 204.35 | 201.30 | 201.79 | 1,194,774 | -1.75(-0.86%) |
Jun 07, 2022 | 198.72 | 204.84 | 198.72 | 203.54 | 1,346,933 | +2.65(+1.32%) |
Jun 06, 2022 | 203.44 | 204.88 | 200.04 | 200.90 | 1,561,692 | -2.72(-1.33%) |
Jun 03, 2022 | 205.71 | 207.96 | 203.34 | 203.61 | 1,172,563 | -3.52(-1.70%) |
Jun 02, 2022 | 203.73 | 207.37 | 199.70 | 207.13 | 2,270,720 | +4.15(+2.04%) |
Jun 01, 2022 | 208.44 | 208.44 | 201.50 | 202.99 | 1,884,630 | -3.38(-1.64%) |
May 31, 2022 | 208.87 | 211.11 | 205.87 | 206.37 | 3,391,735 | -5.05(-2.39%) |
May 27, 2022 | 209.62 | 212.41 | 209.62 | 211.42 | 1,672,675 | +3.69(+1.78%) |
May 26, 2022 | 204.73 | 209.08 | 203.88 | 207.73 | 1,205,290 | +5.52(+2.73%) |
May 25, 2022 | 200.18 | 207.97 | 199.47 | 202.21 | 2,193,941 | +1.37(+0.68%) |
May 24, 2022 | 201.07 | 201.37 | 197.05 | 200.84 | 1,145,285 | -0.28(-0.14%) |
May 23, 2022 | 202.15 | 203.76 | 198.74 | 201.11 | 1,417,717 | +0.25(+0.13%) |
May 20, 2022 | 200.18 | 202.98 | 194.88 | 200.86 | 1,510,369 | +1.62(+0.81%) |
May 19, 2022 | 200.34 | 202.34 | 195.72 | 199.24 | 2,316,190 | -3.60(-1.77%) |
May 18, 2022 | 208.71 | 208.71 | 201.23 | 202.84 | 2,424,992 | -8.99(-4.25%) |
May 17, 2022 | 209.75 | 212.63 | 205.94 | 211.83 | 1,573,808 | +4.25(+2.05%) |
May 16, 2022 | 209.81 | 210.96 | 206.79 | 207.59 | 1,718,048 | -3.22(-1.53%) |
May 13, 2022 | 211.68 | 215.98 | 210.17 | 210.80 | 1,649,761 | +1.10(+0.52%) |
May 12, 2022 | 203.53 | 209.93 | 202.90 | 209.71 | 2,665,436 | +4.19(+2.04%) |
May 11, 2022 | 219.70 | 223.64 | 204.45 | 205.52 | 3,020,549 | -14.67(-6.66%) |
May 10, 2022 | 221.87 | 224.87 | 217.57 | 220.19 | 1,720,824 | +0.38(+0.17%) |
May 09, 2022 | 220.69 | 222.74 | 217.63 | 219.81 | 1,714,917 | -3.19(-1.43%) |
May 06, 2022 | 217.06 | 224.61 | 215.31 | 223.00 | 1,711,987 | +3.10(+1.41%) |
May 05, 2022 | 221.97 | 224.80 | 215.09 | 219.90 | 2,210,083 | -0.60(-0.27%) |
May 04, 2022 | 214.66 | 221.78 | 212.04 | 220.49 | 2,132,184 | +8.34(+3.93%) |
May 03, 2022 | 206.56 | 214.46 | 205.92 | 212.16 | 1,875,047 | +5.38(+2.60%) |
May 02, 2022 | 210.37 | 211.73 | 204.02 | 206.78 | 2,146,986 | -3.66(-1.74%) |
Apr 29, 2022 | 212.46 | 217.53 | 210.13 | 210.44 | 2,106,970 | -4.31(-2.01%) |
Apr 28, 2022 | 208.90 | 216.00 | 207.42 | 214.75 | 2,256,596 | +6.58(+3.16%) |
Apr 27, 2022 | 209.05 | 214.35 | 205.47 | 208.16 | 2,726,754 | -2.66(-1.26%) |
Apr 26, 2022 | 203.23 | 214.81 | 200.80 | 210.82 | 6,007,966 | +4.36(+2.11%) |
Apr 25, 2022 | 204.53 | 212.15 | 203.54 | 206.47 | 4,832,297 | -0.14(-0.07%) |
Apr 22, 2022 | 236.95 | 237.37 | 205.17 | 206.61 | 9,060,384 | -57.67(-21.82%) |
Apr 21, 2022 | 268.73 | 273.68 | 263.96 | 264.28 | 2,431,390 | -5.61(-2.08%) |
Apr 20, 2022 | 258.64 | 270.67 | 258.48 | 269.89 | 1,721,623 | +12.95(+5.04%) |
Apr 19, 2022 | 256.02 | 258.10 | 254.43 | 256.94 | 1,090,626 | +2.01(+0.79%) |
Apr 18, 2022 | 254.20 | 257.82 | 253.89 | 254.93 | 951,136 | -1.01(-0.39%) |
Apr 14, 2022 | 254.56 | 258.31 | 254.43 | 255.94 | 1,066,319 | +2.26(+0.89%) |
Apr 13, 2022 | 256.25 | 257.13 | 252.27 | 253.69 | 1,112,942 | -2.21(-0.86%) |
Apr 12, 2022 | 254.61 | 256.46 | 252.90 | 255.89 | 1,148,374 | +2.66(+1.05%) |
Apr 11, 2022 | 253.93 | 256.00 | 251.72 | 253.24 | 1,482,935 | -0.50(-0.20%) |
Apr 08, 2022 | 248.97 | 255.19 | 245.89 | 253.74 | 1,662,341 | +3.98(+1.59%) |
Apr 07, 2022 | 244.93 | 251.71 | 244.93 | 249.75 | 1,689,206 | +4.07(+1.66%) |
Apr 06, 2022 | 237.80 | 245.91 | 237.27 | 245.68 | 1,702,357 | +6.74(+2.82%) |
Apr 05, 2022 | 237.80 | 243.62 | 237.80 | 238.94 | 1,627,984 | -1.94(-0.81%) |
Apr 04, 2022 | 245.58 | 246.37 | 239.62 | 240.89 | 1,463,187 | -5.06(-2.06%) |