Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 172.82 | 174.62 | 169.81 | 171.38 | 4,377,613 | -4.53(-2.57%) |
Jun 29, 2022 | 179.59 | 179.83 | 174.62 | 175.91 | 2,541,780 | -3.80(-2.11%) |
Jun 28, 2022 | 182.13 | 185.13 | 179.70 | 179.71 | 3,470,628 | -0.14(-0.08%) |
Jun 27, 2022 | 180.32 | 182.24 | 178.15 | 179.85 | 3,192,619 | +2.01(+1.13%) |
Jun 24, 2022 | 173.86 | 177.94 | 171.97 | 177.84 | 5,078,462 | +6.54(+3.82%) |
Jun 23, 2022 | 178.88 | 179.50 | 168.76 | 171.30 | 6,953,471 | -8.78(-4.88%) |
Jun 22, 2022 | 182.16 | 184.84 | 179.96 | 180.08 | 4,181,601 | -8.19(-4.35%) |
Jun 21, 2022 | 188.97 | 190.23 | 185.87 | 188.27 | 2,874,556 | +3.58(+1.94%) |
Jun 17, 2022 | 187.61 | 189.58 | 183.00 | 184.69 | 7,537,174 | -2.06(-1.10%) |
Jun 16, 2022 | 192.77 | 192.95 | 185.28 | 186.75 | 4,995,857 | -10.75(-5.44%) |
Jun 15, 2022 | 198.92 | 200.04 | 194.75 | 197.50 | 2,443,988 | -0.66(-0.33%) |
Jun 14, 2022 | 199.47 | 201.08 | 196.80 | 198.16 | 2,460,528 | -0.18(-0.09%) |
Jun 13, 2022 | 200.93 | 201.21 | 196.45 | 198.34 | 3,712,760 | -7.96(-3.86%) |
Jun 10, 2022 | 210.44 | 211.13 | 206.14 | 206.30 | 2,717,523 | -8.14(-3.80%) |
Jun 09, 2022 | 218.05 | 218.79 | 214.39 | 214.44 | 3,176,864 | -5.88(-2.67%) |
Jun 08, 2022 | 215.99 | 222.76 | 215.35 | 220.32 | 4,350,628 | +2.59(+1.19%) |
Jun 07, 2022 | 212.84 | 217.89 | 212.50 | 217.73 | 1,876,456 | +3.33(+1.55%) |
Jun 06, 2022 | 213.70 | 215.49 | 213.08 | 214.40 | 1,632,839 | +0.70(+0.33%) |
Jun 03, 2022 | 209.25 | 214.85 | 209.25 | 213.70 | 2,318,501 | +2.78(+1.32%) |
Jun 02, 2022 | 210.53 | 211.73 | 208.29 | 210.92 | 1,860,947 | +2.33(+1.12%) |
Jun 01, 2022 | 209.45 | 209.96 | 205.46 | 208.59 | 2,430,453 | +1.65(+0.80%) |
May 31, 2022 | 205.93 | 209.09 | 204.68 | 206.94 | 3,935,607 | -1.24(-0.59%) |
May 27, 2022 | 206.13 | 208.65 | 205.32 | 208.18 | 2,107,382 | +3.98(+1.95%) |
May 26, 2022 | 202.82 | 204.82 | 201.72 | 204.20 | 2,102,232 | +3.53(+1.76%) |
May 25, 2022 | 196.54 | 201.42 | 196.37 | 200.67 | 3,212,796 | +3.51(+1.78%) |
May 24, 2022 | 193.68 | 197.21 | 192.99 | 197.16 | 2,574,119 | +1.44(+0.73%) |
May 23, 2022 | 191.68 | 197.01 | 190.94 | 195.73 | 3,385,724 | +6.07(+3.20%) |
May 20, 2022 | 197.93 | 198.10 | 186.03 | 189.66 | 5,628,320 | -8.57(-4.32%) |
May 19, 2022 | 197.37 | 200.65 | 193.38 | 198.23 | 3,011,538 | -1.13(-0.57%) |
May 18, 2022 | 205.02 | 208.91 | 198.96 | 199.36 | 4,926,090 | -4.94(-2.42%) |
May 17, 2022 | 204.02 | 204.95 | 200.51 | 204.30 | 2,372,470 | +5.66(+2.85%) |
May 16, 2022 | 196.56 | 200.58 | 195.28 | 198.64 | 2,650,311 | +2.74(+1.40%) |
May 13, 2022 | 196.69 | 197.94 | 194.55 | 195.90 | 2,423,807 | +1.25(+0.64%) |
May 12, 2022 | 195.21 | 196.87 | 191.07 | 194.65 | 3,423,309 | -2.09(-1.06%) |
May 11, 2022 | 197.08 | 201.06 | 195.19 | 196.74 | 2,662,091 | +2.13(+1.09%) |
May 10, 2022 | 199.65 | 200.88 | 193.08 | 194.62 | 3,173,319 | -3.16(-1.60%) |
May 09, 2022 | 203.28 | 203.30 | 196.96 | 197.78 | 3,059,967 | -8.02(-3.89%) |
May 06, 2022 | 208.06 | 208.06 | 201.67 | 205.79 | 2,366,025 | -1.23(-0.59%) |
May 05, 2022 | 213.22 | 213.94 | 204.95 | 207.02 | 3,134,660 | -6.39(-2.99%) |
May 04, 2022 | 206.08 | 214.08 | 205.00 | 213.41 | 3,153,602 | +8.60(+4.20%) |
May 03, 2022 | 203.16 | 206.48 | 202.09 | 204.81 | 2,212,003 | +1.49(+0.73%) |
May 02, 2022 | 201.34 | 203.99 | 199.09 | 203.32 | 2,753,022 | +1.47(+0.73%) |
Apr 29, 2022 | 203.92 | 208.25 | 201.49 | 201.85 | 3,561,818 | -1.82(-0.89%) |
Apr 28, 2022 | 198.87 | 204.17 | 193.66 | 203.68 | 6,356,057 | -1.46(-0.71%) |
Apr 27, 2022 | 202.40 | 206.66 | 198.75 | 205.13 | 3,500,272 | +3.51(+1.74%) |
Apr 26, 2022 | 207.21 | 209.20 | 200.71 | 201.62 | 4,359,892 | -6.14(-2.95%) |
Apr 25, 2022 | 206.43 | 208.05 | 200.92 | 207.76 | 4,323,596 | +0.38(+0.19%) |
Apr 22, 2022 | 218.98 | 220.31 | 206.70 | 207.38 | 5,271,226 | -14.53(-6.55%) |
Apr 21, 2022 | 226.37 | 227.00 | 221.03 | 221.91 | 3,740,656 | -2.40(-1.07%) |
Apr 20, 2022 | 222.84 | 225.54 | 221.92 | 224.31 | 3,044,695 | +2.79(+1.26%) |
Apr 19, 2022 | 219.70 | 222.26 | 217.14 | 221.52 | 2,816,724 | +2.14(+0.97%) |
Apr 18, 2022 | 217.55 | 223.63 | 217.55 | 219.38 | 3,816,860 | +2.01(+0.93%) |
Apr 14, 2022 | 209.83 | 218.71 | 208.59 | 217.37 | 5,594,336 | +9.10(+4.37%) |
Apr 13, 2022 | 206.99 | 209.61 | 206.48 | 208.26 | 1,990,226 | +1.50(+0.72%) |
Apr 12, 2022 | 205.57 | 209.42 | 205.13 | 206.77 | 2,628,884 | +0.62(+0.30%) |
Apr 11, 2022 | 207.08 | 208.73 | 205.86 | 206.15 | 2,614,518 | -0.94(-0.45%) |
Apr 08, 2022 | 205.90 | 207.89 | 204.22 | 207.08 | 2,567,956 | +1.08(+0.52%) |
Apr 07, 2022 | 205.58 | 206.40 | 203.77 | 206.00 | 2,361,936 | -0.30(-0.14%) |
Apr 06, 2022 | 205.26 | 207.18 | 203.76 | 206.30 | 2,916,650 | +0.18(+0.09%) |
Apr 05, 2022 | 209.92 | 212.18 | 205.28 | 206.12 | 3,758,055 | -4.57(-2.17%) |
Apr 04, 2022 | 209.12 | 211.21 | 206.67 | 210.69 | 2,286,176 | +0.99(+0.47%) |