Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 175.93 | 181.40 | 174.10 | 180.42 | 1,626,827 | +2.58(+1.45%) |
Jun 29, 2022 | 177.61 | 178.71 | 174.40 | 177.84 | 609,670 | +0.69(+0.39%) |
Jun 28, 2022 | 182.37 | 184.25 | 176.52 | 177.15 | 669,314 | -5.40(-2.96%) |
Jun 27, 2022 | 182.71 | 184.41 | 180.99 | 182.55 | 520,245 | +0.11(+0.06%) |
Jun 24, 2022 | 181.85 | 184.13 | 181.32 | 182.44 | 818,834 | +2.46(+1.37%) |
Jun 23, 2022 | 180.22 | 180.81 | 176.96 | 179.98 | 888,067 | +1.55(+0.87%) |
Jun 22, 2022 | 172.34 | 178.91 | 170.55 | 178.43 | 1,086,025 | +5.38(+3.11%) |
Jun 21, 2022 | 173.55 | 175.66 | 172.63 | 173.05 | 1,054,520 | +2.17(+1.27%) |
Jun 17, 2022 | 168.14 | 172.17 | 168.02 | 170.88 | 1,520,420 | +2.73(+1.63%) |
Jun 16, 2022 | 171.39 | 172.37 | 167.06 | 168.15 | 1,108,021 | -7.89(-4.48%) |
Jun 15, 2022 | 172.39 | 178.06 | 171.53 | 176.03 | 680,757 | +6.24(+3.67%) |
Jun 14, 2022 | 177.03 | 177.70 | 169.70 | 169.80 | 1,014,416 | -7.47(-4.22%) |
Jun 13, 2022 | 178.31 | 178.95 | 173.93 | 177.27 | 924,767 | -3.71(-2.05%) |
Jun 10, 2022 | 186.48 | 186.48 | 180.92 | 180.98 | 780,766 | -8.51(-4.49%) |
Jun 09, 2022 | 193.11 | 193.22 | 189.03 | 189.49 | 902,274 | -4.16(-2.15%) |
Jun 08, 2022 | 196.66 | 196.66 | 192.94 | 193.64 | 641,892 | -4.30(-2.17%) |
Jun 07, 2022 | 194.67 | 198.45 | 194.67 | 197.95 | 442,939 | +1.06(+0.54%) |
Jun 06, 2022 | 199.81 | 199.81 | 196.20 | 196.89 | 337,018 | -1.08(-0.54%) |
Jun 03, 2022 | 197.96 | 198.56 | 196.69 | 197.97 | 621,786 | -3.05(-1.52%) |
Jun 02, 2022 | 196.99 | 201.65 | 196.46 | 201.02 | 532,150 | +5.00(+2.55%) |
Jun 01, 2022 | 198.40 | 201.64 | 195.70 | 196.01 | 1,102,396 | -3.95(-1.97%) |
May 31, 2022 | 200.56 | 201.54 | 198.11 | 199.96 | 1,256,608 | -3.66(-1.80%) |
May 27, 2022 | 202.29 | 205.53 | 201.94 | 203.62 | 906,793 | +4.01(+2.01%) |
May 26, 2022 | 194.52 | 200.73 | 193.48 | 199.62 | 834,675 | +6.53(+3.38%) |
May 25, 2022 | 188.52 | 194.89 | 187.10 | 193.09 | 1,350,267 | +4.05(+2.14%) |
May 24, 2022 | 193.26 | 193.73 | 186.36 | 189.04 | 727,572 | -5.00(-2.58%) |
May 23, 2022 | 193.53 | 194.81 | 187.72 | 194.05 | 776,663 | +2.34(+1.22%) |
May 20, 2022 | 189.34 | 192.08 | 185.72 | 191.71 | 779,780 | +3.40(+1.80%) |
May 19, 2022 | 183.66 | 192.00 | 183.00 | 188.31 | 1,047,529 | +3.03(+1.64%) |
May 18, 2022 | 192.12 | 192.47 | 184.34 | 185.28 | 1,163,954 | -9.10(-4.68%) |
May 17, 2022 | 196.26 | 196.26 | 191.78 | 194.38 | 767,378 | +1.31(+0.68%) |
May 16, 2022 | 193.88 | 194.82 | 191.00 | 193.07 | 564,090 | -2.17(-1.11%) |
May 13, 2022 | 192.07 | 195.75 | 191.51 | 195.24 | 911,449 | +5.45(+2.87%) |
May 12, 2022 | 186.62 | 190.21 | 186.09 | 189.79 | 1,332,470 | +1.08(+0.57%) |
May 11, 2022 | 195.34 | 196.42 | 188.35 | 188.71 | 943,856 | -8.71(-4.41%) |
May 10, 2022 | 198.93 | 199.73 | 191.48 | 197.42 | 1,076,588 | +0.76(+0.39%) |
May 09, 2022 | 201.95 | 203.43 | 196.01 | 196.66 | 1,592,483 | -5.39(-2.67%) |
May 06, 2022 | 203.87 | 205.92 | 200.33 | 202.05 | 1,051,217 | -3.08(-1.50%) |
May 05, 2022 | 208.04 | 209.59 | 202.42 | 205.13 | 1,373,795 | -4.32(-2.06%) |
May 04, 2022 | 201.96 | 210.16 | 200.33 | 209.46 | 1,030,637 | +7.47(+3.70%) |
May 03, 2022 | 201.79 | 202.60 | 199.20 | 201.99 | 1,592,306 | -0.45(-0.22%) |
May 02, 2022 | 200.01 | 204.22 | 199.28 | 202.44 | 1,549,962 | +1.95(+0.97%) |
Apr 29, 2022 | 201.21 | 205.15 | 199.57 | 200.49 | 2,207,062 | -2.77(-1.36%) |
Apr 28, 2022 | 199.76 | 205.09 | 196.77 | 203.26 | 1,655,302 | +5.83(+2.95%) |
Apr 27, 2022 | 204.36 | 207.34 | 196.65 | 197.43 | 1,332,123 | -7.04(-3.44%) |
Apr 26, 2022 | 209.01 | 209.01 | 203.77 | 204.47 | 1,481,667 | -5.75(-2.74%) |
Apr 25, 2022 | 199.84 | 210.67 | 198.77 | 210.22 | 1,744,242 | +9.66(+4.81%) |
Apr 22, 2022 | 199.12 | 205.87 | 198.41 | 200.57 | 2,423,025 | +0.64(+0.32%) |
Apr 21, 2022 | 203.01 | 211.40 | 199.92 | 199.93 | 3,106,505 | -18.19(-8.34%) |
Apr 20, 2022 | 216.92 | 219.44 | 215.60 | 218.12 | 1,418,251 | +2.94(+1.36%) |
Apr 19, 2022 | 208.66 | 215.50 | 208.02 | 215.18 | 1,792,182 | +5.45(+2.60%) |
Apr 18, 2022 | 212.57 | 215.19 | 208.36 | 209.73 | 1,075,675 | -3.43(-1.61%) |
Apr 14, 2022 | 213.31 | 216.15 | 212.98 | 213.16 | 1,286,162 | +1.36(+0.64%) |
Apr 13, 2022 | 212.50 | 213.40 | 208.97 | 211.80 | 1,371,661 | -2.16(-1.01%) |
Apr 12, 2022 | 216.09 | 218.49 | 212.82 | 213.96 | 921,023 | -1.05(-0.49%) |
Apr 11, 2022 | 217.60 | 219.94 | 214.74 | 215.01 | 741,022 | -4.82(-2.19%) |
Apr 08, 2022 | 219.66 | 222.01 | 217.28 | 219.83 | 631,455 | -1.26(-0.57%) |
Apr 07, 2022 | 218.95 | 222.80 | 215.45 | 221.09 | 987,770 | +1.37(+0.62%) |
Apr 06, 2022 | 226.65 | 226.75 | 218.56 | 219.72 | 1,115,240 | -8.68(-3.80%) |
Apr 05, 2022 | 230.71 | 233.19 | 227.51 | 228.40 | 1,080,375 | -2.61(-1.13%) |
Apr 04, 2022 | 229.90 | 231.75 | 228.63 | 231.01 | 701,540 | +0.37(+0.16%) |