Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 175.63 | 181.10 | 173.80 | 180.11 | 1,629,595 | +2.57(+1.45%) |
Jun 29, 2022 | 177.31 | 178.41 | 174.10 | 177.54 | 610,707 | +0.69(+0.39%) |
Jun 28, 2022 | 182.06 | 183.93 | 176.22 | 176.85 | 670,453 | -5.39(-2.96%) |
Jun 27, 2022 | 182.40 | 184.10 | 180.68 | 182.24 | 521,130 | +0.11(+0.06%) |
Jun 24, 2022 | 181.54 | 183.82 | 181.01 | 182.13 | 820,227 | +2.45(+1.37%) |
Jun 23, 2022 | 179.91 | 180.50 | 176.66 | 179.68 | 889,578 | +1.55(+0.87%) |
Jun 22, 2022 | 172.05 | 178.60 | 170.26 | 178.13 | 1,087,872 | +5.37(+3.11%) |
Jun 21, 2022 | 173.25 | 175.36 | 172.34 | 172.76 | 1,056,314 | +2.17(+1.27%) |
Jun 17, 2022 | 167.85 | 171.88 | 167.73 | 170.59 | 1,523,006 | +2.73(+1.63%) |
Jun 16, 2022 | 171.09 | 172.08 | 166.78 | 167.86 | 1,109,906 | -7.87(-4.48%) |
Jun 15, 2022 | 172.10 | 177.76 | 171.24 | 175.74 | 681,915 | +6.23(+3.67%) |
Jun 14, 2022 | 176.73 | 177.40 | 169.41 | 169.51 | 1,016,142 | -7.46(-4.22%) |
Jun 13, 2022 | 178.01 | 178.64 | 173.63 | 176.97 | 926,340 | -3.71(-2.05%) |
Jun 10, 2022 | 186.16 | 186.16 | 180.61 | 180.67 | 782,094 | -8.49(-4.49%) |
Jun 09, 2022 | 192.78 | 192.89 | 188.70 | 189.17 | 903,809 | -4.15(-2.15%) |
Jun 08, 2022 | 196.32 | 196.32 | 192.62 | 193.31 | 642,984 | -4.30(-2.17%) |
Jun 07, 2022 | 194.34 | 198.11 | 194.34 | 197.61 | 443,693 | +1.06(+0.54%) |
Jun 06, 2022 | 199.47 | 199.47 | 195.87 | 196.56 | 337,591 | -1.07(-0.54%) |
Jun 03, 2022 | 197.62 | 198.22 | 196.36 | 197.63 | 622,844 | -3.04(-1.52%) |
Jun 02, 2022 | 196.66 | 201.31 | 196.12 | 200.68 | 533,055 | +5.00(+2.55%) |
Jun 01, 2022 | 198.06 | 201.30 | 195.37 | 195.68 | 1,104,272 | -3.94(-1.97%) |
May 31, 2022 | 200.22 | 201.19 | 197.77 | 199.62 | 1,258,745 | -3.66(-1.80%) |
May 27, 2022 | 201.95 | 205.18 | 201.59 | 203.28 | 908,335 | +4.00(+2.01%) |
May 26, 2022 | 194.19 | 200.39 | 193.15 | 199.28 | 836,095 | +6.51(+3.38%) |
May 25, 2022 | 188.20 | 194.56 | 186.78 | 192.76 | 1,352,564 | +4.04(+2.14%) |
May 24, 2022 | 192.93 | 193.40 | 186.04 | 188.72 | 728,810 | -5.00(-2.58%) |
May 23, 2022 | 193.20 | 194.48 | 187.41 | 193.72 | 777,984 | +2.33(+1.22%) |
May 20, 2022 | 189.02 | 191.75 | 185.40 | 191.39 | 781,106 | +3.39(+1.80%) |
May 19, 2022 | 183.34 | 191.67 | 182.69 | 188.00 | 1,049,311 | +3.03(+1.64%) |
May 18, 2022 | 191.79 | 192.15 | 184.03 | 184.97 | 1,165,934 | -9.09(-4.68%) |
May 17, 2022 | 195.93 | 195.93 | 191.46 | 194.05 | 768,684 | +1.31(+0.68%) |
May 16, 2022 | 193.55 | 194.49 | 190.67 | 192.75 | 565,050 | -2.16(-1.11%) |
May 13, 2022 | 191.74 | 195.42 | 191.18 | 194.91 | 913,000 | +5.44(+2.87%) |
May 12, 2022 | 186.30 | 189.88 | 185.77 | 189.47 | 1,334,737 | +1.08(+0.57%) |
May 11, 2022 | 195.01 | 196.09 | 188.03 | 188.39 | 945,461 | -8.69(-4.41%) |
May 10, 2022 | 198.59 | 199.39 | 191.15 | 197.08 | 1,078,419 | +0.76(+0.39%) |
May 09, 2022 | 201.61 | 203.08 | 195.68 | 196.32 | 1,595,192 | -5.38(-2.67%) |
May 06, 2022 | 203.52 | 205.57 | 199.99 | 201.71 | 1,053,005 | -3.08(-1.50%) |
May 05, 2022 | 207.68 | 209.24 | 202.08 | 204.78 | 1,376,132 | -4.32(-2.06%) |
May 04, 2022 | 201.62 | 209.80 | 199.99 | 209.10 | 1,032,390 | +7.45(+3.70%) |
May 03, 2022 | 201.45 | 202.26 | 198.86 | 201.65 | 1,595,014 | -0.45(-0.22%) |
May 02, 2022 | 199.67 | 203.87 | 198.94 | 202.10 | 1,552,598 | +1.95(+0.97%) |
Apr 29, 2022 | 200.87 | 204.80 | 199.23 | 200.15 | 2,210,816 | -2.76(-1.36%) |
Apr 28, 2022 | 199.42 | 204.74 | 196.43 | 202.91 | 1,658,118 | +5.82(+2.95%) |
Apr 27, 2022 | 204.02 | 206.99 | 196.32 | 197.09 | 1,334,389 | -7.03(-3.44%) |
Apr 26, 2022 | 208.66 | 208.66 | 203.43 | 204.12 | 1,484,188 | -5.74(-2.74%) |
Apr 25, 2022 | 199.50 | 210.31 | 198.43 | 209.87 | 1,747,209 | +9.64(+4.81%) |
Apr 22, 2022 | 198.78 | 205.52 | 198.08 | 200.23 | 2,427,147 | +0.64(+0.32%) |
Apr 21, 2022 | 202.67 | 211.04 | 199.58 | 199.59 | 3,111,789 | -18.16(-8.34%) |
Apr 20, 2022 | 216.56 | 219.06 | 215.23 | 217.75 | 1,420,663 | +2.93(+1.36%) |
Apr 19, 2022 | 208.30 | 215.14 | 207.67 | 214.81 | 1,795,231 | +5.44(+2.60%) |
Apr 18, 2022 | 212.21 | 214.82 | 208.01 | 209.38 | 1,077,505 | -3.42(-1.61%) |
Apr 14, 2022 | 212.95 | 215.78 | 212.62 | 212.80 | 1,288,350 | +1.36(+0.64%) |
Apr 13, 2022 | 212.14 | 213.03 | 208.62 | 211.44 | 1,373,994 | -2.15(-1.01%) |
Apr 12, 2022 | 215.72 | 218.12 | 212.46 | 213.59 | 922,589 | -1.05(-0.49%) |
Apr 11, 2022 | 217.23 | 219.56 | 214.37 | 214.65 | 742,283 | -4.81(-2.19%) |
Apr 08, 2022 | 219.29 | 221.63 | 216.91 | 219.46 | 632,529 | -1.26(-0.57%) |
Apr 07, 2022 | 218.58 | 222.43 | 215.08 | 220.72 | 989,450 | +1.37(+0.62%) |
Apr 06, 2022 | 226.26 | 226.37 | 218.19 | 219.35 | 1,117,137 | -8.66(-3.80%) |
Apr 05, 2022 | 230.31 | 232.79 | 227.13 | 228.01 | 1,082,213 | -2.61(-1.13%) |
Apr 04, 2022 | 229.51 | 231.36 | 228.24 | 230.62 | 702,733 | +0.36(+0.16%) |