Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 186.00 | 187.12 | 185.06 | 186.26 | 333,544 | -0.52(-0.28%) |
Jun 29, 2022 | 186.10 | 187.47 | 185.84 | 186.78 | 33,934 | +1.16(+0.63%) |
Jun 28, 2022 | 188.22 | 189.37 | 185.28 | 185.62 | 65,605 | -2.15(-1.15%) |
Jun 27, 2022 | 188.22 | 188.43 | 187.31 | 187.77 | 45,907 | -0.06(-0.03%) |
Jun 24, 2022 | 185.24 | 187.94 | 184.84 | 187.82 | 51,318 | +3.78(+2.06%) |
Jun 23, 2022 | 182.17 | 184.23 | 182.17 | 184.04 | 246,798 | +2.58(+1.42%) |
Jun 22, 2022 | 180.52 | 182.52 | 179.99 | 181.46 | 52,510 | -0.02(-0.01%) |
Jun 21, 2022 | 179.19 | 181.87 | 178.13 | 181.48 | 80,919 | +4.47(+2.53%) |
Jun 17, 2022 | 178.19 | 178.93 | 176.12 | 177.01 | 130,615 | -0.63(-0.36%) |
Jun 16, 2022 | 176.91 | 178.82 | 175.60 | 177.64 | 148,037 | -1.50(-0.84%) |
Jun 15, 2022 | 180.36 | 181.61 | 177.65 | 179.14 | 104,821 | +0.08(+0.04%) |
Jun 14, 2022 | 181.89 | 181.93 | 177.83 | 179.06 | 168,645 | -2.30(-1.27%) |
Jun 13, 2022 | 182.59 | 183.80 | 180.76 | 181.36 | 199,849 | -4.15(-2.24%) |
Jun 10, 2022 | 184.08 | 186.84 | 183.17 | 185.51 | 75,489 | -0.70(-0.37%) |
Jun 09, 2022 | 189.28 | 190.51 | 186.13 | 186.21 | 46,864 | -3.23(-1.70%) |
Jun 08, 2022 | 190.92 | 190.97 | 189.31 | 189.43 | 52,390 | -2.42(-1.26%) |
Jun 07, 2022 | 189.11 | 192.07 | 189.05 | 191.85 | 142,240 | +1.23(+0.64%) |
Jun 06, 2022 | 191.67 | 192.29 | 190.18 | 190.62 | 78,854 | +0.39(+0.21%) |
Jun 03, 2022 | 191.05 | 192.07 | 189.98 | 190.23 | 141,048 | -2.05(-1.06%) |
Jun 02, 2022 | 191.04 | 192.28 | 187.36 | 192.28 | 307,482 | +1.53(+0.80%) |
Jun 01, 2022 | 193.67 | 193.67 | 188.99 | 190.75 | 201,721 | -2.14(-1.11%) |
May 31, 2022 | 193.69 | 194.30 | 191.22 | 192.89 | 174,340 | -1.60(-0.82%) |
May 27, 2022 | 193.19 | 194.49 | 193.08 | 194.49 | 77,171 | +1.60(+0.83%) |
May 26, 2022 | 192.69 | 194.08 | 192.54 | 192.89 | 57,496 | +0.96(+0.50%) |
May 25, 2022 | 191.44 | 192.35 | 190.38 | 191.93 | 122,830 | +0.44(+0.23%) |
May 24, 2022 | 188.20 | 191.67 | 188.20 | 191.49 | 83,853 | +3.03(+1.61%) |
May 23, 2022 | 186.72 | 189.38 | 186.53 | 188.46 | 65,349 | +3.54(+1.91%) |
May 20, 2022 | 185.16 | 185.30 | 181.86 | 184.92 | 154,649 | +0.94(+0.51%) |
May 19, 2022 | 186.24 | 186.24 | 182.72 | 183.98 | 395,551 | -3.31(-1.77%) |
May 18, 2022 | 197.20 | 197.45 | 186.86 | 187.29 | 105,804 | -10.92(-5.51%) |
May 17, 2022 | 198.64 | 198.64 | 195.99 | 198.22 | 132,652 | +0.14(+0.07%) |
May 16, 2022 | 196.84 | 198.98 | 196.28 | 198.07 | 195,992 | +1.32(+0.67%) |
May 13, 2022 | 195.00 | 196.88 | 193.63 | 196.75 | 164,311 | +2.62(+1.35%) |
May 12, 2022 | 194.35 | 194.69 | 192.04 | 194.13 | 157,743 | -0.33(-0.17%) |
May 11, 2022 | 194.71 | 197.19 | 194.25 | 194.47 | 169,774 | +0.17(+0.09%) |
May 10, 2022 | 196.71 | 197.09 | 193.61 | 194.30 | 148,700 | -1.28(-0.65%) |
May 09, 2022 | 194.89 | 197.12 | 193.78 | 195.57 | 179,698 | -0.48(-0.24%) |
May 06, 2022 | 194.21 | 196.49 | 194.01 | 196.05 | 178,926 | +1.10(+0.57%) |
May 05, 2022 | 197.21 | 197.35 | 193.47 | 194.94 | 151,613 | -3.16(-1.59%) |
May 04, 2022 | 193.85 | 198.19 | 193.32 | 198.10 | 197,431 | +4.20(+2.16%) |
May 03, 2022 | 194.22 | 195.18 | 192.47 | 193.91 | 252,469 | +0.06(+0.03%) |
May 02, 2022 | 197.51 | 197.83 | 191.10 | 193.85 | 297,412 | -2.52(-1.28%) |
Apr 29, 2022 | 200.68 | 200.79 | 196.12 | 196.37 | 102,543 | -5.07(-2.52%) |
Apr 28, 2022 | 199.42 | 201.65 | 198.25 | 201.44 | 100,001 | +2.46(+1.23%) |
Apr 27, 2022 | 198.55 | 201.04 | 197.94 | 198.99 | 123,222 | +0.79(+0.40%) |
Apr 26, 2022 | 200.59 | 201.34 | 198.19 | 198.20 | 78,823 | -2.51(-1.25%) |
Apr 25, 2022 | 200.24 | 201.23 | 197.15 | 200.71 | 132,539 | +0.85(+0.42%) |
Apr 22, 2022 | 203.06 | 203.25 | 199.72 | 199.86 | 194,779 | -3.22(-1.58%) |
Apr 21, 2022 | 203.32 | 204.98 | 202.90 | 203.08 | 123,985 | +0.14(+0.07%) |
Apr 20, 2022 | 200.65 | 203.35 | 200.65 | 202.94 | 120,901 | +3.11(+1.56%) |
Apr 19, 2022 | 197.51 | 200.04 | 197.49 | 199.83 | 70,746 | +2.38(+1.20%) |
Apr 18, 2022 | 198.51 | 199.09 | 196.88 | 197.45 | 100,453 | -1.28(-0.65%) |
Apr 14, 2022 | 199.34 | 200.11 | 198.73 | 198.73 | 65,817 | -0.08(-0.04%) |
Apr 13, 2022 | 197.94 | 199.02 | 197.78 | 198.81 | 69,041 | +0.71(+0.36%) |
Apr 12, 2022 | 198.30 | 199.19 | 197.44 | 198.09 | 117,197 | +0.22(+0.11%) |
Apr 11, 2022 | 198.38 | 199.30 | 197.68 | 197.88 | 197,623 | -0.16(-0.08%) |
Apr 08, 2022 | 197.14 | 198.68 | 196.68 | 198.04 | 109,659 | +1.57(+0.80%) |
Apr 07, 2022 | 194.98 | 196.98 | 194.51 | 196.47 | 51,233 | +1.79(+0.92%) |
Apr 06, 2022 | 192.16 | 194.82 | 191.99 | 194.68 | 93,830 | +2.44(+1.27%) |
Apr 05, 2022 | 191.44 | 194.15 | 191.44 | 192.24 | 91,631 | +0.04(+0.02%) |
Apr 04, 2022 | 192.64 | 192.64 | 189.97 | 192.20 | 76,690 | -0.90(-0.46%) |