Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 185.13 | 186.69 | 184.06 | 185.84 | 21,264 | +0.17(+0.09%) |
Jun 29, 2022 | 185.83 | 186.30 | 185.11 | 185.67 | 43,222 | +0.62(+0.34%) |
Jun 28, 2022 | 189.57 | 189.57 | 184.87 | 185.05 | 5,901 | -4.49(-2.37%) |
Jun 27, 2022 | 188.83 | 190.22 | 188.83 | 189.54 | 15,385 | +1.16(+0.62%) |
Jun 24, 2022 | 185.57 | 188.58 | 185.57 | 188.37 | 72,674 | +3.97(+2.15%) |
Jun 23, 2022 | 180.91 | 184.53 | 180.91 | 184.40 | 16,706 | +4.39(+2.44%) |
Jun 22, 2022 | 180.34 | 181.10 | 180.01 | 180.01 | 13,095 | +2.30(+1.30%) |
Jun 21, 2022 | 175.19 | 178.57 | 175.19 | 177.71 | 6,535 | +3.84(+2.21%) |
Jun 17, 2022 | 173.83 | 175.24 | 173.70 | 173.88 | 26,285 | +0.83(+0.48%) |
Jun 16, 2022 | 172.10 | 173.06 | 171.99 | 173.05 | 13,114 | -2.80(-1.59%) |
Jun 15, 2022 | 174.75 | 176.89 | 173.85 | 175.85 | 13,675 | +2.37(+1.37%) |
Jun 14, 2022 | 175.16 | 175.16 | 172.60 | 173.48 | 84,104 | -1.29(-0.74%) |
Jun 13, 2022 | 177.13 | 177.27 | 174.65 | 174.77 | 33,165 | -5.59(-3.10%) |
Jun 10, 2022 | 182.72 | 182.72 | 180.11 | 180.35 | 11,540 | -4.18(-2.26%) |
Jun 09, 2022 | 188.06 | 188.32 | 184.53 | 184.53 | 9,617 | -4.25(-2.25%) |
Jun 08, 2022 | 189.04 | 190.60 | 188.32 | 188.78 | 10,952 | -1.45(-0.76%) |
Jun 07, 2022 | 186.30 | 190.23 | 186.30 | 190.23 | 6,011 | +3.17(+1.69%) |
Jun 06, 2022 | 188.12 | 188.53 | 186.96 | 187.06 | 10,012 | -0.33(-0.18%) |
Jun 03, 2022 | 185.73 | 188.04 | 185.73 | 187.39 | 12,771 | +0.11(+0.06%) |
Jun 02, 2022 | 185.93 | 187.28 | 182.93 | 187.28 | 10,957 | +1.00(+0.54%) |
Jun 01, 2022 | 187.74 | 187.74 | 184.50 | 186.28 | 71,125 | -1.59(-0.84%) |
May 31, 2022 | 188.51 | 188.51 | 185.46 | 187.87 | 6,829 | -2.19(-1.15%) |
May 27, 2022 | 188.40 | 190.05 | 188.40 | 190.05 | 3,890 | +2.00(+1.07%) |
May 26, 2022 | 188.51 | 188.54 | 187.80 | 188.05 | 6,905 | +1.66(+0.89%) |
May 25, 2022 | 185.76 | 186.99 | 184.93 | 186.39 | 15,896 | +0.43(+0.23%) |
May 24, 2022 | 185.84 | 186.35 | 184.42 | 185.96 | 15,407 | +0.11(+0.06%) |
May 23, 2022 | 186.35 | 187.23 | 185.54 | 185.85 | 44,006 | +0.84(+0.45%) |
May 20, 2022 | 184.91 | 185.16 | 181.42 | 185.01 | 21,177 | +3.56(+1.96%) |
May 19, 2022 | 179.95 | 182.42 | 179.95 | 181.45 | 4,188 | +0.21(+0.11%) |
May 18, 2022 | 185.08 | 185.24 | 181.18 | 181.25 | 7,295 | -4.28(-2.31%) |
May 17, 2022 | 183.42 | 185.53 | 183.41 | 185.53 | 15,779 | +3.09(+1.69%) |
May 16, 2022 | 181.63 | 183.47 | 180.90 | 182.44 | 35,103 | +2.15(+1.19%) |
May 13, 2022 | 179.69 | 180.51 | 179.38 | 180.29 | 16,430 | +1.62(+0.91%) |
May 12, 2022 | 175.46 | 178.67 | 175.46 | 178.67 | 20,038 | +3.82(+2.18%) |
May 11, 2022 | 176.08 | 178.93 | 174.85 | 174.85 | 4,627 | -1.62(-0.92%) |
May 10, 2022 | 176.74 | 177.54 | 174.35 | 176.47 | 15,717 | +1.80(+1.03%) |
May 09, 2022 | 176.12 | 176.85 | 174.14 | 174.67 | 7,709 | -3.23(-1.82%) |
May 06, 2022 | 177.37 | 178.34 | 176.59 | 177.91 | 6,293 | -0.93(-0.52%) |
May 05, 2022 | 182.76 | 182.76 | 177.72 | 178.84 | 3,482 | -4.60(-2.51%) |
May 04, 2022 | 179.26 | 183.85 | 179.26 | 183.43 | 3,654 | +1.80(+0.99%) |
May 03, 2022 | 180.31 | 182.47 | 180.31 | 181.63 | 12,213 | +1.72(+0.96%) |
May 02, 2022 | 180.11 | 181.83 | 177.55 | 179.91 | 18,963 | -1.55(-0.85%) |
Apr 29, 2022 | 183.55 | 183.55 | 181.46 | 181.46 | 9,090 | -3.28(-1.77%) |
Apr 28, 2022 | 183.74 | 185.52 | 181.84 | 184.73 | 6,190 | +2.45(+1.35%) |
Apr 27, 2022 | 181.89 | 183.28 | 181.56 | 182.28 | 10,389 | +0.55(+0.30%) |
Apr 26, 2022 | 183.76 | 184.13 | 181.73 | 181.73 | 24,335 | -2.20(-1.20%) |
Apr 25, 2022 | 180.93 | 184.01 | 179.59 | 183.93 | 40,540 | +2.31(+1.27%) |
Apr 22, 2022 | 185.04 | 185.04 | 181.62 | 181.62 | 10,799 | -3.56(-1.93%) |
Apr 21, 2022 | 188.51 | 188.51 | 184.96 | 185.19 | 7,646 | -2.50(-1.33%) |
Apr 20, 2022 | 188.50 | 188.50 | 186.91 | 187.69 | 9,870 | -0.13(-0.07%) |
Apr 19, 2022 | 186.75 | 188.39 | 186.73 | 187.83 | 7,675 | +1.00(+0.54%) |
Apr 18, 2022 | 189.82 | 189.82 | 186.23 | 186.82 | 11,177 | -3.94(-2.07%) |
Apr 14, 2022 | 191.44 | 191.96 | 190.76 | 190.76 | 4,360 | -0.34(-0.18%) |
Apr 13, 2022 | 190.05 | 191.25 | 189.97 | 191.10 | 2,872 | +1.58(+0.84%) |
Apr 12, 2022 | 191.48 | 191.48 | 189.30 | 189.52 | 18,051 | -1.49(-0.78%) |
Apr 11, 2022 | 194.71 | 195.35 | 190.89 | 191.00 | 9,371 | -3.93(-2.02%) |
Apr 08, 2022 | 194.86 | 195.90 | 194.28 | 194.94 | 13,213 | -0.05(-0.02%) |
Apr 07, 2022 | 191.90 | 195.42 | 191.90 | 194.99 | 17,770 | +3.00(+1.56%) |
Apr 06, 2022 | 188.13 | 192.18 | 188.13 | 191.99 | 10,257 | +3.55(+1.88%) |
Apr 05, 2022 | 188.44 | 191.29 | 188.44 | 188.44 | 4,707 | +0.12(+0.06%) |
Apr 04, 2022 | 189.84 | 189.84 | 187.44 | 188.33 | 4,729 | -0.81(-0.43%) |