Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 188.27 | 189.67 | 185.81 | 187.61 | 970,461 | -1.66(-0.87%) |
Jun 29, 2022 | 189.96 | 190.53 | 186.94 | 189.26 | 743,343 | +0.30(+0.16%) |
Jun 28, 2022 | 196.31 | 198.76 | 188.65 | 188.96 | 917,784 | -7.03(-3.58%) |
Jun 27, 2022 | 197.27 | 198.62 | 195.21 | 195.99 | 809,677 | -0.44(-0.23%) |
Jun 24, 2022 | 193.18 | 196.98 | 193.18 | 196.44 | 1,208,046 | +4.06(+2.11%) |
Jun 23, 2022 | 187.18 | 192.48 | 186.06 | 192.38 | 923,545 | +6.55(+3.53%) |
Jun 22, 2022 | 186.61 | 189.21 | 185.11 | 185.83 | 821,546 | -3.27(-1.73%) |
Jun 21, 2022 | 185.24 | 190.40 | 183.53 | 189.10 | 1,254,949 | +6.44(+3.53%) |
Jun 17, 2022 | 183.80 | 186.24 | 180.17 | 182.65 | 2,035,811 | -1.85(-1.00%) |
Jun 16, 2022 | 186.84 | 187.35 | 183.21 | 184.50 | 1,327,263 | -5.31(-2.80%) |
Jun 15, 2022 | 185.85 | 192.56 | 185.84 | 189.82 | 1,076,931 | +3.83(+2.06%) |
Jun 14, 2022 | 189.87 | 191.04 | 184.79 | 185.98 | 1,365,298 | +0.13(+0.07%) |
Jun 13, 2022 | 183.88 | 188.05 | 182.49 | 185.85 | 1,284,705 | -3.16(-1.67%) |
Jun 10, 2022 | 192.98 | 193.63 | 188.39 | 189.01 | 1,009,815 | -6.15(-3.15%) |
Jun 09, 2022 | 190.46 | 198.09 | 189.88 | 195.16 | 1,179,908 | +3.19(+1.66%) |
Jun 08, 2022 | 193.77 | 195.78 | 191.05 | 191.96 | 863,834 | -2.67(-1.37%) |
Jun 07, 2022 | 190.67 | 195.26 | 188.14 | 194.63 | 1,145,000 | +1.95(+1.01%) |
Jun 06, 2022 | 189.48 | 192.89 | 187.40 | 192.68 | 823,610 | +4.50(+2.39%) |
Jun 03, 2022 | 187.97 | 190.36 | 186.80 | 188.18 | 1,169,560 | -0.83(-0.44%) |
Jun 02, 2022 | 184.98 | 189.10 | 183.99 | 189.01 | 792,782 | +4.49(+2.43%) |
Jun 01, 2022 | 182.93 | 187.66 | 182.47 | 184.52 | 1,617,484 | +3.19(+1.76%) |
May 31, 2022 | 184.85 | 185.60 | 180.54 | 181.33 | 1,743,629 | -4.91(-2.63%) |
May 27, 2022 | 181.53 | 186.24 | 181.52 | 186.24 | 1,201,616 | +6.32(+3.51%) |
May 26, 2022 | 175.86 | 180.53 | 175.75 | 179.91 | 1,621,943 | +8.84(+5.16%) |
May 25, 2022 | 163.97 | 172.84 | 161.13 | 171.08 | 1,874,321 | +6.04(+3.66%) |
May 24, 2022 | 167.90 | 168.46 | 162.49 | 165.04 | 2,389,618 | -5.22(-3.06%) |
May 23, 2022 | 172.98 | 173.24 | 167.52 | 170.26 | 1,414,665 | -3.00(-1.73%) |
May 20, 2022 | 177.79 | 178.03 | 167.00 | 173.26 | 2,043,854 | -3.66(-2.07%) |
May 19, 2022 | 172.89 | 180.76 | 171.20 | 176.92 | 1,667,867 | +2.05(+1.17%) |
May 18, 2022 | 187.66 | 187.99 | 168.87 | 174.87 | 3,234,967 | -25.02(-12.52%) |
May 17, 2022 | 198.52 | 200.68 | 194.37 | 199.89 | 1,120,410 | +1.93(+0.98%) |
May 16, 2022 | 195.10 | 199.58 | 191.50 | 197.96 | 904,568 | +3.62(+1.86%) |
May 13, 2022 | 191.36 | 194.45 | 190.79 | 194.34 | 804,056 | +5.12(+2.71%) |
May 12, 2022 | 183.41 | 189.87 | 183.41 | 189.21 | 930,191 | +4.78(+2.59%) |
May 11, 2022 | 189.98 | 192.13 | 184.09 | 184.43 | 1,063,998 | -6.27(-3.29%) |
May 10, 2022 | 192.69 | 193.08 | 185.87 | 190.70 | 1,263,461 | -0.16(-0.09%) |
May 09, 2022 | 192.91 | 194.99 | 189.94 | 190.86 | 1,422,742 | -4.16(-2.13%) |
May 06, 2022 | 194.76 | 197.14 | 191.78 | 195.02 | 1,217,834 | -1.60(-0.81%) |
May 05, 2022 | 204.18 | 205.13 | 194.38 | 196.62 | 1,072,700 | -8.10(-3.96%) |
May 04, 2022 | 198.33 | 205.13 | 197.60 | 204.71 | 1,109,990 | +6.69(+3.38%) |
May 03, 2022 | 198.47 | 199.70 | 196.40 | 198.02 | 1,164,900 | -0.62(-0.31%) |
May 02, 2022 | 194.61 | 199.63 | 193.93 | 198.64 | 1,299,228 | +4.69(+2.42%) |
Apr 29, 2022 | 199.00 | 201.07 | 193.46 | 193.95 | 1,387,652 | -6.77(-3.37%) |
Apr 28, 2022 | 199.59 | 202.99 | 195.28 | 200.72 | 1,056,172 | +3.06(+1.55%) |
Apr 27, 2022 | 197.96 | 200.81 | 196.34 | 197.66 | 959,801 | -0.55(-0.28%) |
Apr 26, 2022 | 201.91 | 203.16 | 198.09 | 198.21 | 1,043,211 | -3.94(-1.95%) |
Apr 25, 2022 | 197.38 | 202.64 | 196.14 | 202.14 | 1,904,105 | +3.19(+1.60%) |
Apr 22, 2022 | 208.37 | 208.92 | 198.82 | 198.96 | 2,227,544 | -12.06(-5.72%) |
Apr 21, 2022 | 210.62 | 212.77 | 207.96 | 211.02 | 2,371,581 | -1.84(-0.86%) |
Apr 20, 2022 | 213.99 | 214.86 | 211.11 | 212.86 | 1,274,542 | -0.54(-0.25%) |
Apr 19, 2022 | 209.45 | 213.90 | 209.24 | 213.40 | 1,258,715 | +3.97(+1.89%) |
Apr 18, 2022 | 218.32 | 219.16 | 206.69 | 209.43 | 2,279,671 | -10.30(-4.69%) |
Apr 14, 2022 | 227.75 | 229.99 | 219.56 | 219.73 | 1,152,409 | -8.81(-3.85%) |
Apr 13, 2022 | 228.27 | 230.81 | 226.75 | 228.54 | 803,188 | +0.66(+0.29%) |
Apr 12, 2022 | 228.37 | 232.41 | 226.10 | 227.88 | 849,026 | +1.52(+0.67%) |
Apr 11, 2022 | 225.69 | 228.81 | 224.15 | 226.36 | 785,532 | -1.22(-0.54%) |
Apr 08, 2022 | 221.90 | 229.39 | 221.90 | 227.58 | 884,490 | +5.20(+2.34%) |
Apr 07, 2022 | 215.41 | 224.66 | 215.20 | 222.38 | 1,339,167 | +5.84(+2.69%) |
Apr 06, 2022 | 214.65 | 217.35 | 211.43 | 216.55 | 1,169,538 | +0.40(+0.19%) |
Apr 05, 2022 | 218.93 | 224.14 | 214.58 | 216.14 | 1,169,515 | -3.06(-1.40%) |
Apr 04, 2022 | 218.55 | 219.35 | 216.26 | 219.20 | 1,056,847 | +0.93(+0.43%) |