Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 175.64 | 181.11 | 173.82 | 180.13 | 1,629,452 | +2.57(+1.45%) |
Jun 29, 2022 | 177.33 | 178.42 | 174.12 | 177.56 | 610,654 | +0.69(+0.39%) |
Jun 28, 2022 | 182.08 | 183.95 | 176.23 | 176.87 | 670,394 | -5.39(-2.96%) |
Jun 27, 2022 | 182.41 | 184.12 | 180.70 | 182.25 | 521,085 | +0.11(+0.06%) |
Jun 24, 2022 | 181.56 | 183.83 | 181.02 | 182.15 | 820,155 | +2.45(+1.37%) |
Jun 23, 2022 | 179.93 | 180.52 | 176.68 | 179.69 | 889,500 | +1.55(+0.87%) |
Jun 22, 2022 | 172.06 | 178.62 | 170.27 | 178.15 | 1,087,777 | +5.37(+3.11%) |
Jun 21, 2022 | 173.27 | 175.38 | 172.35 | 172.78 | 1,056,222 | +2.17(+1.27%) |
Jun 17, 2022 | 167.87 | 171.89 | 167.75 | 170.61 | 1,522,873 | +2.73(+1.63%) |
Jun 16, 2022 | 171.11 | 172.09 | 166.79 | 167.88 | 1,109,809 | -7.87(-4.48%) |
Jun 15, 2022 | 172.12 | 177.77 | 171.26 | 175.75 | 681,855 | +6.23(+3.67%) |
Jun 14, 2022 | 176.75 | 177.42 | 169.42 | 169.52 | 1,016,053 | -7.46(-4.22%) |
Jun 13, 2022 | 178.03 | 178.66 | 173.65 | 176.98 | 926,259 | -3.70(-2.05%) |
Jun 10, 2022 | 186.18 | 186.18 | 180.63 | 180.69 | 782,026 | -8.50(-4.49%) |
Jun 09, 2022 | 192.80 | 192.91 | 188.72 | 189.18 | 903,730 | -4.15(-2.15%) |
Jun 08, 2022 | 196.34 | 196.34 | 192.63 | 193.33 | 642,927 | -4.30(-2.17%) |
Jun 07, 2022 | 194.36 | 198.13 | 194.36 | 197.63 | 443,654 | +1.05(+0.54%) |
Jun 06, 2022 | 199.49 | 199.49 | 195.88 | 196.57 | 337,562 | -1.07(-0.54%) |
Jun 03, 2022 | 197.64 | 198.24 | 196.38 | 197.65 | 622,789 | -3.04(-1.52%) |
Jun 02, 2022 | 196.67 | 201.32 | 196.14 | 200.69 | 533,009 | +5.00(+2.55%) |
Jun 01, 2022 | 198.08 | 201.31 | 195.38 | 195.70 | 1,104,175 | -3.94(-1.97%) |
May 31, 2022 | 200.24 | 201.21 | 197.79 | 199.64 | 1,258,635 | -3.66(-1.80%) |
May 27, 2022 | 201.97 | 205.20 | 201.61 | 203.29 | 908,256 | +4.00(+2.01%) |
May 26, 2022 | 194.21 | 200.41 | 193.17 | 199.29 | 836,021 | +6.51(+3.38%) |
May 25, 2022 | 188.22 | 194.58 | 186.80 | 192.78 | 1,352,446 | +4.04(+2.14%) |
May 24, 2022 | 192.95 | 193.42 | 186.06 | 188.74 | 728,746 | -5.00(-2.58%) |
May 23, 2022 | 193.22 | 194.49 | 187.42 | 193.74 | 777,916 | +2.33(+1.22%) |
May 20, 2022 | 189.03 | 191.77 | 185.42 | 191.41 | 781,038 | +3.39(+1.80%) |
May 19, 2022 | 183.36 | 191.69 | 182.71 | 188.01 | 1,049,219 | +3.03(+1.64%) |
May 18, 2022 | 191.81 | 192.16 | 184.04 | 184.98 | 1,165,832 | -9.09(-4.68%) |
May 17, 2022 | 195.95 | 195.95 | 191.47 | 194.07 | 768,617 | +1.31(+0.68%) |
May 16, 2022 | 193.57 | 194.50 | 190.69 | 192.76 | 565,001 | -2.16(-1.11%) |
May 13, 2022 | 191.76 | 195.44 | 191.20 | 194.93 | 912,920 | +5.44(+2.87%) |
May 12, 2022 | 186.32 | 189.90 | 185.79 | 189.49 | 1,334,620 | +1.08(+0.57%) |
May 11, 2022 | 195.03 | 196.11 | 188.05 | 188.41 | 945,378 | -8.69(-4.41%) |
May 10, 2022 | 198.60 | 199.41 | 191.17 | 197.10 | 1,078,325 | +0.76(+0.39%) |
May 09, 2022 | 201.62 | 203.10 | 195.69 | 196.34 | 1,595,053 | -5.38(-2.67%) |
May 06, 2022 | 203.54 | 205.59 | 200.01 | 201.72 | 1,052,913 | -3.08(-1.50%) |
May 05, 2022 | 207.70 | 209.26 | 202.10 | 204.80 | 1,376,012 | -4.32(-2.06%) |
May 04, 2022 | 201.63 | 209.82 | 200.01 | 209.12 | 1,032,300 | +7.46(+3.70%) |
May 03, 2022 | 201.47 | 202.27 | 198.88 | 201.66 | 1,594,875 | -0.45(-0.22%) |
May 02, 2022 | 199.69 | 203.89 | 198.96 | 202.12 | 1,552,462 | +1.95(+0.97%) |
Apr 29, 2022 | 200.89 | 204.82 | 199.24 | 200.17 | 2,210,623 | -2.76(-1.36%) |
Apr 28, 2022 | 199.44 | 204.76 | 196.45 | 202.93 | 1,657,973 | +5.82(+2.95%) |
Apr 27, 2022 | 204.03 | 207.00 | 196.34 | 197.11 | 1,334,272 | -7.03(-3.44%) |
Apr 26, 2022 | 208.68 | 208.68 | 203.44 | 204.14 | 1,484,058 | -5.74(-2.74%) |
Apr 25, 2022 | 199.52 | 210.33 | 198.45 | 209.89 | 1,747,056 | +9.64(+4.81%) |
Apr 22, 2022 | 198.80 | 205.54 | 198.09 | 200.25 | 2,426,935 | +0.64(+0.32%) |
Apr 21, 2022 | 202.69 | 211.06 | 199.60 | 199.61 | 3,111,517 | -18.16(-8.34%) |
Apr 20, 2022 | 216.57 | 219.08 | 215.25 | 217.76 | 1,420,539 | +2.93(+1.36%) |
Apr 19, 2022 | 208.32 | 215.16 | 207.69 | 214.83 | 1,795,074 | +5.44(+2.60%) |
Apr 18, 2022 | 212.23 | 214.84 | 208.03 | 209.39 | 1,077,411 | -3.42(-1.61%) |
Apr 14, 2022 | 212.96 | 215.80 | 212.64 | 212.82 | 1,288,237 | +1.36(+0.64%) |
Apr 13, 2022 | 212.16 | 213.05 | 208.64 | 211.46 | 1,373,874 | -2.15(-1.01%) |
Apr 12, 2022 | 215.74 | 218.14 | 212.48 | 213.61 | 922,509 | -1.05(-0.49%) |
Apr 11, 2022 | 217.25 | 219.58 | 214.39 | 214.67 | 742,218 | -4.81(-2.19%) |
Apr 08, 2022 | 219.31 | 221.65 | 216.93 | 219.47 | 632,474 | -1.26(-0.57%) |
Apr 07, 2022 | 218.60 | 222.45 | 215.10 | 220.73 | 989,364 | +1.37(+0.62%) |
Apr 06, 2022 | 226.28 | 226.39 | 218.21 | 219.37 | 1,117,039 | -8.67(-3.80%) |
Apr 05, 2022 | 230.33 | 232.81 | 227.15 | 228.03 | 1,082,118 | -2.61(-1.13%) |
Apr 04, 2022 | 229.53 | 231.38 | 228.26 | 230.64 | 702,672 | +0.36(+0.16%) |