Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 179.90 | 184.17 | 175.47 | 182.88 | 555,356 | -1.85(-1.00%) |
Jun 29, 2022 | 189.71 | 189.71 | 183.19 | 184.73 | 353,961 | -5.05(-2.66%) |
Jun 28, 2022 | 192.49 | 194.42 | 188.22 | 189.78 | 424,386 | -0.75(-0.40%) |
Jun 27, 2022 | 189.34 | 190.54 | 184.85 | 190.53 | 515,453 | +3.35(+1.79%) |
Jun 24, 2022 | 178.64 | 189.53 | 177.69 | 187.18 | 1,418,733 | +10.94(+6.21%) |
Jun 23, 2022 | 185.96 | 186.92 | 172.89 | 176.24 | 990,458 | -9.72(-5.23%) |
Jun 22, 2022 | 186.03 | 189.74 | 185.76 | 185.96 | 641,624 | -4.09(-2.15%) |
Jun 21, 2022 | 188.38 | 190.54 | 186.29 | 190.05 | 565,767 | +6.27(+3.41%) |
Jun 17, 2022 | 181.09 | 185.98 | 180.45 | 183.78 | 958,502 | +2.33(+1.28%) |
Jun 16, 2022 | 182.19 | 183.43 | 179.35 | 181.45 | 685,383 | -5.61(-3.00%) |
Jun 15, 2022 | 190.19 | 191.27 | 184.47 | 187.06 | 748,386 | +0.17(+0.09%) |
Jun 14, 2022 | 181.66 | 189.40 | 176.90 | 186.89 | 810,085 | +8.12(+4.54%) |
Jun 13, 2022 | 180.15 | 181.73 | 175.72 | 178.78 | 827,469 | -8.24(-4.41%) |
Jun 10, 2022 | 190.14 | 192.12 | 186.06 | 187.01 | 533,714 | -6.42(-3.32%) |
Jun 09, 2022 | 200.44 | 200.44 | 193.43 | 193.44 | 439,884 | -7.56(-3.76%) |
Jun 08, 2022 | 199.53 | 202.60 | 198.10 | 201.00 | 488,133 | -0.68(-0.34%) |
Jun 07, 2022 | 195.09 | 201.96 | 194.69 | 201.69 | 472,769 | +4.63(+2.35%) |
Jun 06, 2022 | 197.88 | 201.66 | 196.40 | 197.05 | 503,934 | +0.96(+0.49%) |
Jun 03, 2022 | 193.47 | 196.82 | 192.50 | 196.09 | 530,504 | -0.24(-0.12%) |
Jun 02, 2022 | 189.34 | 196.38 | 188.24 | 196.33 | 729,638 | +6.19(+3.25%) |
Jun 01, 2022 | 194.05 | 197.44 | 186.53 | 190.14 | 731,424 | -4.11(-2.12%) |
May 31, 2022 | 198.71 | 200.10 | 193.93 | 194.25 | 5,678,928 | -4.55(-2.29%) |
May 27, 2022 | 192.80 | 198.95 | 192.80 | 198.79 | 781,679 | +6.07(+3.15%) |
May 26, 2022 | 187.63 | 194.39 | 187.59 | 192.72 | 935,834 | +6.28(+3.37%) |
May 25, 2022 | 180.51 | 187.43 | 179.12 | 186.45 | 1,108,442 | +4.33(+2.38%) |
May 24, 2022 | 180.58 | 183.26 | 175.51 | 182.12 | 982,328 | +0.26(+0.14%) |
May 23, 2022 | 176.56 | 184.62 | 176.33 | 181.86 | 993,753 | +6.77(+3.87%) |
May 20, 2022 | 175.35 | 178.13 | 170.21 | 175.09 | 957,055 | +3.03(+1.76%) |
May 19, 2022 | 167.94 | 174.37 | 167.71 | 172.06 | 1,003,245 | +1.35(+0.79%) |
May 18, 2022 | 173.62 | 175.60 | 169.09 | 170.71 | 955,733 | -5.58(-3.17%) |
May 17, 2022 | 172.35 | 176.50 | 171.60 | 176.30 | 728,735 | +7.37(+4.36%) |
May 16, 2022 | 172.44 | 173.36 | 168.11 | 168.93 | 581,638 | -3.71(-2.15%) |
May 13, 2022 | 173.10 | 176.98 | 171.68 | 172.65 | 811,987 | +3.83(+2.27%) |
May 12, 2022 | 169.60 | 173.01 | 165.18 | 168.81 | 681,719 | -2.04(-1.19%) |
May 11, 2022 | 169.65 | 177.06 | 169.06 | 170.85 | 819,961 | +0.32(+0.19%) |
May 10, 2022 | 168.57 | 172.76 | 163.83 | 170.54 | 1,015,677 | +4.71(+2.84%) |
May 09, 2022 | 173.85 | 173.90 | 164.40 | 165.82 | 1,686,163 | -11.59(-6.53%) |
May 06, 2022 | 181.10 | 181.87 | 174.19 | 177.42 | 713,505 | -5.20(-2.85%) |
May 05, 2022 | 188.28 | 190.17 | 180.30 | 182.62 | 608,336 | -9.24(-4.82%) |
May 04, 2022 | 190.12 | 192.38 | 183.19 | 191.85 | 784,208 | +2.63(+1.39%) |
May 03, 2022 | 189.07 | 191.85 | 186.87 | 189.22 | 752,945 | +0.60(+0.32%) |
May 02, 2022 | 185.91 | 189.78 | 183.09 | 188.62 | 876,508 | +2.60(+1.40%) |
Apr 29, 2022 | 188.12 | 195.63 | 185.69 | 186.01 | 1,989,608 | -5.31(-2.77%) |
Apr 28, 2022 | 191.80 | 193.16 | 183.27 | 191.32 | 1,298,702 | +2.93(+1.56%) |
Apr 27, 2022 | 185.45 | 191.60 | 184.34 | 188.39 | 901,555 | +1.76(+0.94%) |
Apr 26, 2022 | 192.79 | 193.22 | 186.30 | 186.62 | 735,000 | -7.93(-4.08%) |
Apr 25, 2022 | 191.49 | 194.73 | 189.51 | 194.56 | 811,279 | +0.86(+0.44%) |
Apr 22, 2022 | 198.56 | 199.93 | 193.24 | 193.69 | 860,531 | -6.27(-3.13%) |
Apr 21, 2022 | 217.88 | 218.62 | 198.01 | 199.96 | 1,642,180 | -15.78(-7.32%) |
Apr 20, 2022 | 217.10 | 218.17 | 209.82 | 215.74 | 1,462,605 | -0.61(-0.28%) |
Apr 19, 2022 | 210.96 | 216.93 | 210.96 | 216.36 | 1,088,431 | +5.44(+2.58%) |
Apr 18, 2022 | 211.11 | 211.96 | 204.10 | 210.91 | 1,393,586 | -2.20(-1.03%) |
Apr 14, 2022 | 210.89 | 213.99 | 209.91 | 213.11 | 1,884,220 | +1.94(+0.92%) |
Apr 13, 2022 | 199.07 | 212.33 | 198.90 | 211.17 | 1,716,511 | +12.12(+6.09%) |
Apr 12, 2022 | 198.76 | 201.93 | 198.14 | 199.05 | 1,919,413 | +0.71(+0.36%) |
Apr 11, 2022 | 193.36 | 198.72 | 192.45 | 198.34 | 2,066,025 | +5.29(+2.74%) |
Apr 08, 2022 | 187.39 | 194.26 | 186.89 | 193.05 | 1,392,129 | +6.38(+3.42%) |
Apr 07, 2022 | 185.20 | 188.11 | 180.17 | 186.68 | 1,483,862 | +4.16(+2.28%) |
Apr 06, 2022 | 182.36 | 183.76 | 178.74 | 182.52 | 1,032,314 | -2.04(-1.11%) |
Apr 05, 2022 | 180.83 | 187.16 | 179.87 | 184.56 | 739,219 | +1.99(+1.09%) |
Apr 04, 2022 | 182.02 | 184.36 | 180.82 | 182.57 | 729,379 | +1.00(+0.55%) |