Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 166.87 | 167.61 | 163.93 | 165.05 | 1,048,618 | -3.46(-2.05%) |
Jun 29, 2022 | 171.35 | 171.74 | 167.51 | 168.51 | 1,040,975 | -1.94(-1.14%) |
Jun 28, 2022 | 176.14 | 177.58 | 169.67 | 170.45 | 705,742 | -4.65(-2.66%) |
Jun 27, 2022 | 175.62 | 177.36 | 173.67 | 175.10 | 554,786 | +0.50(+0.29%) |
Jun 24, 2022 | 170.87 | 175.24 | 170.35 | 174.60 | 1,064,303 | +4.26(+2.50%) |
Jun 23, 2022 | 168.15 | 170.72 | 167.00 | 170.33 | 675,431 | +3.78(+2.27%) |
Jun 22, 2022 | 162.82 | 167.45 | 162.22 | 166.55 | 930,933 | +2.79(+1.71%) |
Jun 21, 2022 | 161.87 | 164.98 | 160.14 | 163.75 | 791,232 | +3.74(+2.34%) |
Jun 17, 2022 | 157.54 | 161.70 | 156.38 | 160.02 | 1,277,575 | +2.25(+1.43%) |
Jun 16, 2022 | 160.12 | 160.59 | 156.61 | 157.76 | 811,909 | -5.09(-3.13%) |
Jun 15, 2022 | 162.70 | 164.13 | 159.75 | 162.86 | 908,880 | +0.76(+0.47%) |
Jun 14, 2022 | 162.71 | 164.21 | 160.31 | 162.09 | 960,894 | -0.67(-0.41%) |
Jun 13, 2022 | 164.47 | 166.20 | 161.95 | 162.76 | 1,319,792 | -6.84(-4.03%) |
Jun 10, 2022 | 171.63 | 173.27 | 169.02 | 169.61 | 668,859 | -4.94(-2.83%) |
Jun 09, 2022 | 174.74 | 177.65 | 174.09 | 174.55 | 669,337 | -0.44(-0.25%) |
Jun 08, 2022 | 175.11 | 178.59 | 174.11 | 174.99 | 597,767 | -1.63(-0.92%) |
Jun 07, 2022 | 177.67 | 179.01 | 175.31 | 176.61 | 1,132,434 | -3.69(-2.04%) |
Jun 06, 2022 | 181.21 | 181.37 | 178.45 | 180.30 | 458,265 | +0.01(+0.00%) |
Jun 03, 2022 | 179.38 | 180.85 | 178.62 | 180.29 | 489,666 | -0.34(-0.19%) |
Jun 02, 2022 | 178.13 | 180.78 | 175.72 | 180.63 | 771,588 | +3.24(+1.83%) |
Jun 01, 2022 | 181.13 | 181.53 | 177.04 | 177.39 | 770,766 | -2.08(-1.16%) |
May 31, 2022 | 180.76 | 181.30 | 177.94 | 179.47 | 1,044,676 | -3.02(-1.65%) |
May 27, 2022 | 180.30 | 184.16 | 180.22 | 182.48 | 725,375 | +2.03(+1.13%) |
May 26, 2022 | 176.24 | 181.06 | 174.85 | 180.45 | 1,359,734 | +5.28(+3.02%) |
May 25, 2022 | 167.89 | 177.01 | 167.53 | 175.16 | 1,579,604 | +4.80(+2.82%) |
May 24, 2022 | 165.71 | 172.72 | 163.40 | 170.36 | 2,251,913 | -2.84(-1.64%) |
May 23, 2022 | 172.10 | 174.60 | 167.10 | 173.21 | 1,684,538 | +1.28(+0.74%) |
May 20, 2022 | 186.73 | 186.73 | 167.04 | 171.93 | 2,029,750 | -13.40(-7.23%) |
May 19, 2022 | 183.95 | 188.95 | 181.17 | 185.34 | 723,276 | +0.54(+0.29%) |
May 18, 2022 | 201.21 | 201.21 | 181.88 | 184.80 | 1,478,957 | -19.62(-9.60%) |
May 17, 2022 | 203.66 | 205.45 | 200.22 | 204.42 | 746,293 | +2.43(+1.20%) |
May 16, 2022 | 199.04 | 203.94 | 197.17 | 201.99 | 572,494 | +2.34(+1.17%) |
May 13, 2022 | 197.45 | 203.92 | 197.37 | 199.65 | 627,491 | +2.18(+1.11%) |
May 12, 2022 | 190.06 | 198.08 | 189.55 | 197.46 | 1,112,671 | +7.40(+3.89%) |
May 11, 2022 | 191.37 | 194.06 | 188.75 | 190.06 | 548,713 | -1.73(-0.90%) |
May 10, 2022 | 193.58 | 194.03 | 188.48 | 191.79 | 784,701 | +0.25(+0.13%) |
May 09, 2022 | 189.65 | 194.18 | 187.34 | 191.55 | 522,118 | -0.21(-0.11%) |
May 06, 2022 | 189.29 | 192.70 | 185.91 | 191.75 | 840,690 | +1.45(+0.76%) |
May 05, 2022 | 195.52 | 196.13 | 187.75 | 190.31 | 798,673 | -5.96(-3.03%) |
May 04, 2022 | 189.95 | 196.57 | 187.16 | 196.26 | 965,429 | +7.29(+3.86%) |
May 03, 2022 | 189.69 | 190.78 | 185.61 | 188.97 | 903,457 | -0.54(-0.28%) |
May 02, 2022 | 189.51 | 191.75 | 186.31 | 189.51 | 775,959 | +0.81(+0.43%) |
Apr 29, 2022 | 197.15 | 198.31 | 187.93 | 188.70 | 948,002 | -9.22(-4.66%) |
Apr 28, 2022 | 206.53 | 206.53 | 192.91 | 197.93 | 2,127,464 | -14.64(-6.89%) |
Apr 27, 2022 | 212.17 | 215.27 | 211.05 | 212.57 | 1,192,551 | +1.36(+0.64%) |
Apr 26, 2022 | 210.20 | 214.03 | 209.08 | 211.21 | 889,317 | -0.41(-0.19%) |
Apr 25, 2022 | 205.81 | 212.03 | 204.77 | 211.61 | 849,716 | +5.18(+2.51%) |
Apr 22, 2022 | 212.18 | 212.18 | 206.21 | 206.43 | 527,112 | -6.78(-3.18%) |
Apr 21, 2022 | 217.93 | 218.76 | 212.92 | 213.21 | 436,104 | -2.32(-1.08%) |
Apr 20, 2022 | 212.64 | 217.14 | 212.11 | 215.54 | 620,598 | +4.84(+2.30%) |
Apr 19, 2022 | 206.86 | 211.36 | 206.86 | 210.70 | 594,447 | +4.40(+2.13%) |
Apr 18, 2022 | 205.48 | 209.31 | 205.48 | 206.30 | 638,907 | -0.41(-0.20%) |
Apr 14, 2022 | 208.90 | 210.75 | 206.42 | 206.71 | 542,738 | -1.80(-0.86%) |
Apr 13, 2022 | 209.58 | 210.86 | 207.46 | 208.50 | 801,960 | -1.23(-0.59%) |
Apr 12, 2022 | 210.00 | 212.55 | 208.13 | 209.73 | 814,385 | +0.86(+0.41%) |
Apr 11, 2022 | 213.38 | 215.84 | 208.41 | 208.87 | 670,318 | -4.51(-2.11%) |
Apr 08, 2022 | 205.62 | 215.08 | 204.37 | 213.38 | 1,151,629 | +7.71(+3.75%) |
Apr 07, 2022 | 200.03 | 206.80 | 199.34 | 205.67 | 771,792 | +4.49(+2.23%) |
Apr 06, 2022 | 198.51 | 201.89 | 197.57 | 201.18 | 662,804 | +1.04(+0.52%) |
Apr 05, 2022 | 199.37 | 201.18 | 197.31 | 200.14 | 603,181 | -0.18(-0.09%) |
Apr 04, 2022 | 196.17 | 200.68 | 194.66 | 200.32 | 728,963 | +4.20(+2.14%) |