Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 179.42 | 183.68 | 175.01 | 182.39 | 556,837 | -1.85(-1.00%) |
Jun 29, 2022 | 189.21 | 189.21 | 182.71 | 184.24 | 354,904 | -5.03(-2.66%) |
Jun 28, 2022 | 191.97 | 193.91 | 187.72 | 189.27 | 425,517 | -0.75(-0.40%) |
Jun 27, 2022 | 188.84 | 190.04 | 184.36 | 190.03 | 516,827 | +3.34(+1.79%) |
Jun 24, 2022 | 178.16 | 189.03 | 177.21 | 186.68 | 1,422,515 | +10.91(+6.21%) |
Jun 23, 2022 | 185.47 | 186.42 | 172.43 | 175.77 | 993,099 | -9.70(-5.23%) |
Jun 22, 2022 | 185.54 | 189.24 | 185.26 | 185.47 | 643,334 | -4.07(-2.15%) |
Jun 21, 2022 | 187.88 | 190.03 | 185.79 | 189.54 | 567,276 | +6.25(+3.41%) |
Jun 17, 2022 | 180.60 | 185.49 | 179.97 | 183.29 | 961,057 | +2.32(+1.28%) |
Jun 16, 2022 | 181.71 | 182.94 | 178.87 | 180.97 | 687,210 | -5.60(-3.00%) |
Jun 15, 2022 | 189.69 | 190.76 | 183.99 | 186.56 | 750,381 | +0.17(+0.09%) |
Jun 14, 2022 | 181.18 | 188.90 | 176.43 | 186.40 | 812,245 | +8.10(+4.54%) |
Jun 13, 2022 | 179.67 | 181.25 | 175.25 | 178.30 | 829,675 | -8.22(-4.40%) |
Jun 10, 2022 | 189.63 | 191.61 | 185.57 | 186.52 | 535,137 | -6.41(-3.32%) |
Jun 09, 2022 | 199.90 | 199.90 | 192.91 | 192.92 | 441,057 | -7.54(-3.76%) |
Jun 08, 2022 | 199.00 | 202.06 | 197.57 | 200.47 | 489,434 | -0.68(-0.34%) |
Jun 07, 2022 | 194.57 | 201.43 | 194.17 | 201.15 | 474,029 | +4.62(+2.35%) |
Jun 06, 2022 | 197.36 | 201.12 | 195.88 | 196.53 | 505,277 | +0.96(+0.49%) |
Jun 03, 2022 | 192.95 | 196.30 | 191.99 | 195.57 | 531,918 | -0.24(-0.12%) |
Jun 02, 2022 | 188.84 | 195.86 | 187.74 | 195.81 | 731,583 | +6.17(+3.25%) |
Jun 01, 2022 | 193.53 | 196.91 | 186.03 | 189.63 | 733,373 | -4.10(-2.12%) |
May 31, 2022 | 198.19 | 199.57 | 193.42 | 193.73 | 5,694,066 | -4.53(-2.29%) |
May 27, 2022 | 192.29 | 198.42 | 192.29 | 198.26 | 783,763 | +6.05(+3.15%) |
May 26, 2022 | 187.14 | 193.87 | 187.09 | 192.21 | 938,329 | +6.26(+3.37%) |
May 25, 2022 | 180.03 | 186.93 | 178.64 | 185.95 | 1,111,396 | +4.31(+2.38%) |
May 24, 2022 | 180.10 | 182.77 | 175.04 | 181.64 | 984,947 | +0.26(+0.14%) |
May 23, 2022 | 176.09 | 184.13 | 175.86 | 181.38 | 996,402 | +6.75(+3.87%) |
May 20, 2022 | 174.88 | 177.65 | 169.76 | 174.62 | 959,606 | +3.02(+1.76%) |
May 19, 2022 | 167.50 | 173.90 | 167.27 | 171.60 | 1,005,919 | +1.34(+0.79%) |
May 18, 2022 | 173.15 | 175.14 | 168.64 | 170.26 | 958,281 | -5.57(-3.17%) |
May 17, 2022 | 171.89 | 176.03 | 171.15 | 175.83 | 730,678 | +7.35(+4.36%) |
May 16, 2022 | 171.98 | 172.90 | 167.66 | 168.48 | 583,188 | -3.70(-2.15%) |
May 13, 2022 | 172.64 | 176.51 | 171.22 | 172.19 | 814,151 | +3.82(+2.27%) |
May 12, 2022 | 169.15 | 172.55 | 164.74 | 168.36 | 683,536 | -2.03(-1.19%) |
May 11, 2022 | 169.19 | 176.59 | 168.61 | 170.40 | 822,146 | +0.32(+0.19%) |
May 10, 2022 | 168.12 | 172.30 | 163.40 | 170.08 | 1,018,384 | +4.70(+2.84%) |
May 09, 2022 | 173.39 | 173.44 | 163.96 | 165.38 | 1,690,658 | -11.56(-6.54%) |
May 06, 2022 | 180.62 | 181.39 | 173.73 | 176.95 | 715,407 | -5.18(-2.85%) |
May 05, 2022 | 187.78 | 189.66 | 179.82 | 182.13 | 609,958 | -9.21(-4.81%) |
May 04, 2022 | 189.62 | 191.87 | 182.70 | 191.34 | 786,298 | +2.63(+1.39%) |
May 03, 2022 | 188.57 | 191.34 | 186.38 | 188.72 | 754,952 | +0.60(+0.32%) |
May 02, 2022 | 185.42 | 189.28 | 182.60 | 188.11 | 878,845 | +2.60(+1.40%) |
Apr 29, 2022 | 187.62 | 195.12 | 185.19 | 185.52 | 1,994,912 | -5.29(-2.77%) |
Apr 28, 2022 | 191.29 | 192.65 | 182.78 | 190.81 | 1,302,164 | +2.92(+1.56%) |
Apr 27, 2022 | 184.95 | 191.09 | 183.85 | 187.89 | 903,958 | +1.76(+0.94%) |
Apr 26, 2022 | 192.28 | 192.71 | 185.80 | 186.13 | 736,959 | -7.91(-4.08%) |
Apr 25, 2022 | 190.98 | 194.21 | 189.00 | 194.04 | 813,441 | +0.86(+0.44%) |
Apr 22, 2022 | 198.03 | 199.40 | 192.73 | 193.18 | 862,825 | -6.25(-3.13%) |
Apr 21, 2022 | 217.30 | 218.03 | 197.49 | 199.43 | 1,646,558 | -15.74(-7.32%) |
Apr 20, 2022 | 216.52 | 217.59 | 209.27 | 215.17 | 1,466,504 | -0.61(-0.28%) |
Apr 19, 2022 | 210.40 | 216.36 | 210.40 | 215.78 | 1,091,332 | +5.43(+2.58%) |
Apr 18, 2022 | 210.55 | 211.40 | 203.56 | 210.35 | 1,397,301 | -2.19(-1.03%) |
Apr 14, 2022 | 210.33 | 213.42 | 209.35 | 212.54 | 1,889,242 | +1.94(+0.92%) |
Apr 13, 2022 | 198.54 | 211.76 | 198.37 | 210.61 | 1,721,087 | +12.09(+6.09%) |
Apr 12, 2022 | 198.24 | 201.40 | 197.61 | 198.52 | 1,924,529 | +0.71(+0.36%) |
Apr 11, 2022 | 192.84 | 198.20 | 191.94 | 197.81 | 2,071,533 | +5.27(+2.74%) |
Apr 08, 2022 | 186.89 | 193.74 | 186.40 | 192.54 | 1,395,840 | +6.36(+3.42%) |
Apr 07, 2022 | 184.71 | 187.61 | 179.69 | 186.18 | 1,487,817 | +4.15(+2.28%) |
Apr 06, 2022 | 181.87 | 183.27 | 178.27 | 182.03 | 1,035,066 | -2.03(-1.11%) |
Apr 05, 2022 | 180.35 | 186.66 | 179.39 | 184.06 | 741,189 | +1.98(+1.09%) |
Apr 04, 2022 | 181.54 | 183.87 | 180.34 | 182.08 | 731,324 | +1.00(+0.55%) |