Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 186.98 | 188.57 | 185.17 | 187.14 | 1,257,039 | -1.33(-0.70%) |
Jun 29, 2022 | 188.62 | 190.97 | 187.15 | 188.47 | 933,613 | +0.03(+0.01%) |
Jun 28, 2022 | 191.58 | 193.90 | 187.80 | 188.44 | 1,338,046 | -3.03(-1.59%) |
Jun 27, 2022 | 192.98 | 193.17 | 190.75 | 191.48 | 1,149,343 | -0.51(-0.27%) |
Jun 24, 2022 | 191.18 | 192.34 | 189.25 | 191.99 | 1,702,077 | +1.41(+0.74%) |
Jun 23, 2022 | 191.36 | 193.17 | 188.70 | 190.58 | 1,331,890 | +0.00(+0.00%) |
Jun 22, 2022 | 188.88 | 192.54 | 187.77 | 190.58 | 1,729,435 | -0.04(-0.02%) |
Jun 21, 2022 | 185.10 | 191.35 | 184.47 | 190.62 | 2,119,602 | +7.29(+3.97%) |
Jun 17, 2022 | 185.33 | 185.82 | 180.21 | 183.33 | 3,906,668 | -2.51(-1.35%) |
Jun 16, 2022 | 180.41 | 187.39 | 179.86 | 185.84 | 2,371,342 | +2.19(+1.19%) |
Jun 15, 2022 | 180.56 | 185.71 | 179.95 | 183.65 | 1,569,159 | +4.36(+2.43%) |
Jun 14, 2022 | 185.37 | 185.53 | 178.44 | 179.29 | 2,565,410 | -6.29(-3.39%) |
Jun 13, 2022 | 179.15 | 188.43 | 178.52 | 185.58 | 3,213,590 | +2.83(+1.55%) |
Jun 10, 2022 | 179.72 | 184.19 | 178.57 | 182.75 | 2,702,927 | +1.80(+1.00%) |
Jun 09, 2022 | 182.06 | 183.92 | 180.92 | 180.95 | 1,443,710 | -0.58(-0.32%) |
Jun 08, 2022 | 183.43 | 185.09 | 181.12 | 181.54 | 1,203,474 | -2.90(-1.57%) |
Jun 07, 2022 | 180.77 | 184.73 | 180.72 | 184.44 | 1,258,809 | +3.09(+1.71%) |
Jun 06, 2022 | 184.63 | 185.00 | 181.00 | 181.35 | 1,350,875 | -0.58(-0.32%) |
Jun 03, 2022 | 183.40 | 185.51 | 181.22 | 181.93 | 1,166,831 | -4.26(-2.29%) |
Jun 02, 2022 | 181.93 | 186.24 | 181.36 | 186.19 | 1,438,174 | +4.83(+2.66%) |
Jun 01, 2022 | 181.20 | 182.84 | 179.87 | 181.36 | 1,778,269 | +0.49(+0.27%) |
May 31, 2022 | 181.78 | 182.26 | 179.61 | 180.87 | 2,509,446 | -1.00(-0.55%) |
May 27, 2022 | 180.87 | 181.88 | 179.66 | 181.87 | 1,235,513 | +2.75(+1.53%) |
May 26, 2022 | 178.06 | 180.65 | 177.54 | 179.12 | 1,131,435 | +1.35(+0.76%) |
May 25, 2022 | 175.50 | 178.98 | 173.82 | 177.77 | 2,086,225 | +3.42(+1.96%) |
May 24, 2022 | 174.27 | 175.23 | 170.92 | 174.35 | 1,348,559 | +0.06(+0.04%) |
May 23, 2022 | 176.72 | 176.98 | 173.98 | 174.29 | 2,065,727 | -0.46(-0.27%) |
May 20, 2022 | 174.74 | 175.56 | 171.68 | 174.75 | 2,853,325 | +1.78(+1.03%) |
May 19, 2022 | 169.84 | 174.07 | 169.37 | 172.97 | 1,771,348 | +1.52(+0.89%) |
May 18, 2022 | 177.34 | 177.50 | 170.19 | 171.45 | 2,014,356 | -6.87(-3.85%) |
May 17, 2022 | 180.75 | 181.30 | 176.50 | 178.32 | 1,829,628 | -0.13(-0.07%) |
May 16, 2022 | 182.38 | 182.53 | 177.42 | 178.45 | 2,269,922 | -3.57(-1.96%) |
May 13, 2022 | 180.29 | 184.04 | 178.37 | 182.02 | 2,076,168 | +3.72(+2.09%) |
May 12, 2022 | 180.13 | 181.17 | 174.60 | 178.30 | 2,828,027 | -2.38(-1.31%) |
May 11, 2022 | 182.03 | 184.07 | 180.09 | 180.68 | 1,647,064 | -1.50(-0.82%) |
May 10, 2022 | 185.10 | 187.07 | 180.19 | 182.18 | 1,731,335 | -1.21(-0.66%) |
May 09, 2022 | 189.96 | 190.34 | 182.53 | 183.38 | 2,002,186 | -7.98(-4.17%) |
May 06, 2022 | 193.03 | 193.62 | 189.34 | 191.36 | 1,424,834 | -2.64(-1.36%) |
May 05, 2022 | 200.11 | 200.11 | 192.05 | 194.00 | 1,569,097 | -6.72(-3.35%) |
May 04, 2022 | 198.76 | 200.99 | 194.44 | 200.72 | 1,784,533 | +1.36(+0.68%) |
May 03, 2022 | 197.90 | 200.57 | 197.90 | 199.36 | 1,237,093 | +2.17(+1.10%) |
May 02, 2022 | 199.57 | 201.02 | 194.20 | 197.19 | 1,608,519 | -2.33(-1.17%) |
Apr 29, 2022 | 204.24 | 205.53 | 199.11 | 199.52 | 1,431,498 | -5.80(-2.83%) |
Apr 28, 2022 | 205.68 | 207.51 | 202.59 | 205.33 | 1,619,805 | -0.19(-0.09%) |
Apr 27, 2022 | 197.84 | 207.81 | 195.38 | 205.52 | 2,480,614 | +11.52(+5.94%) |
Apr 26, 2022 | 201.67 | 201.72 | 193.88 | 194.00 | 2,332,954 | -7.54(-3.74%) |
Apr 25, 2022 | 201.40 | 202.26 | 197.86 | 201.54 | 2,242,906 | -1.24(-0.61%) |
Apr 22, 2022 | 207.78 | 208.58 | 202.31 | 202.78 | 1,726,035 | -4.96(-2.39%) |
Apr 21, 2022 | 215.23 | 216.00 | 207.54 | 207.74 | 1,795,906 | -7.12(-3.31%) |
Apr 20, 2022 | 213.77 | 216.14 | 212.78 | 214.86 | 1,749,935 | +1.91(+0.90%) |
Apr 19, 2022 | 215.70 | 216.29 | 210.77 | 212.95 | 1,491,383 | -1.95(-0.91%) |
Apr 18, 2022 | 215.84 | 217.24 | 213.85 | 214.90 | 850,175 | -1.29(-0.60%) |
Apr 14, 2022 | 218.03 | 218.81 | 216.10 | 216.19 | 916,966 | -1.55(-0.71%) |
Apr 13, 2022 | 215.41 | 217.99 | 214.50 | 217.73 | 1,192,855 | +3.03(+1.41%) |
Apr 12, 2022 | 218.33 | 220.74 | 213.77 | 214.71 | 1,613,602 | -3.46(-1.59%) |
Apr 11, 2022 | 220.34 | 220.47 | 215.98 | 218.17 | 1,431,399 | -2.42(-1.10%) |
Apr 08, 2022 | 223.72 | 224.70 | 220.13 | 220.59 | 1,383,934 | -1.64(-0.74%) |
Apr 07, 2022 | 222.50 | 223.56 | 217.19 | 222.23 | 1,332,411 | +0.77(+0.35%) |
Apr 06, 2022 | 215.19 | 221.70 | 214.67 | 221.45 | 1,974,323 | +5.45(+2.52%) |
Apr 05, 2022 | 212.17 | 218.88 | 212.17 | 216.00 | 1,348,996 | +2.61(+1.22%) |
Apr 04, 2022 | 218.38 | 218.90 | 212.10 | 213.40 | 1,452,783 | -4.76(-2.18%) |