Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 174.70 | 175.83 | 170.35 | 171.96 | 1,707,009 | -4.89(-2.77%) |
Jun 29, 2022 | 177.70 | 179.49 | 174.36 | 176.85 | 1,305,579 | +0.04(+0.02%) |
Jun 28, 2022 | 186.62 | 186.62 | 176.31 | 176.81 | 1,561,024 | -9.06(-4.87%) |
Jun 27, 2022 | 191.48 | 193.33 | 184.50 | 185.87 | 1,814,279 | -6.61(-3.43%) |
Jun 24, 2022 | 184.32 | 192.99 | 183.25 | 192.48 | 2,814,160 | +9.07(+4.95%) |
Jun 23, 2022 | 173.14 | 183.87 | 171.95 | 183.41 | 2,636,607 | +14.26(+8.43%) |
Jun 22, 2022 | 166.08 | 171.13 | 165.01 | 169.15 | 1,705,687 | +2.27(+1.36%) |
Jun 21, 2022 | 170.09 | 172.54 | 166.27 | 166.88 | 1,464,957 | -0.89(-0.53%) |
Jun 17, 2022 | 164.39 | 169.81 | 164.39 | 167.77 | 3,325,618 | +3.46(+2.11%) |
Jun 16, 2022 | 171.03 | 171.62 | 163.20 | 164.31 | 2,104,325 | -12.40(-7.02%) |
Jun 15, 2022 | 174.57 | 180.27 | 171.67 | 176.71 | 1,935,708 | +5.12(+2.98%) |
Jun 14, 2022 | 174.40 | 175.39 | 170.06 | 171.59 | 1,591,379 | -1.51(-0.87%) |
Jun 13, 2022 | 179.61 | 182.28 | 172.16 | 173.10 | 1,914,499 | -13.98(-7.47%) |
Jun 10, 2022 | 189.84 | 190.70 | 184.45 | 187.08 | 1,722,897 | -7.98(-4.09%) |
Jun 09, 2022 | 202.77 | 203.19 | 194.96 | 195.06 | 975,374 | -8.67(-4.26%) |
Jun 08, 2022 | 206.32 | 207.59 | 203.35 | 203.73 | 872,936 | -3.44(-1.66%) |
Jun 07, 2022 | 206.51 | 211.13 | 205.10 | 207.17 | 1,249,796 | -1.43(-0.69%) |
Jun 06, 2022 | 211.27 | 212.29 | 207.47 | 208.60 | 835,424 | +0.23(+0.11%) |
Jun 03, 2022 | 210.08 | 210.85 | 206.31 | 208.37 | 1,105,403 | -5.72(-2.67%) |
Jun 02, 2022 | 207.22 | 214.24 | 206.73 | 214.09 | 1,509,853 | +6.71(+3.24%) |
Jun 01, 2022 | 210.00 | 212.79 | 205.79 | 207.38 | 1,419,378 | -0.37(-0.18%) |
May 31, 2022 | 209.69 | 210.03 | 204.06 | 207.75 | 3,012,775 | -3.63(-1.72%) |
May 27, 2022 | 204.00 | 211.85 | 201.00 | 211.38 | 2,985,286 | +19.75(+10.31%) |
May 26, 2022 | 187.38 | 193.56 | 185.42 | 191.63 | 2,277,972 | +5.10(+2.73%) |
May 25, 2022 | 180.12 | 187.66 | 178.60 | 186.53 | 1,841,764 | +6.98(+3.89%) |
May 24, 2022 | 181.48 | 182.93 | 176.43 | 179.55 | 2,368,294 | -3.96(-2.16%) |
May 23, 2022 | 182.95 | 184.88 | 173.90 | 183.51 | 3,781,595 | -7.90(-4.13%) |
May 20, 2022 | 196.21 | 197.97 | 185.57 | 191.41 | 2,246,096 | -2.31(-1.19%) |
May 19, 2022 | 187.40 | 196.81 | 186.28 | 193.72 | 1,554,506 | +5.74(+3.05%) |
May 18, 2022 | 192.09 | 193.94 | 186.40 | 187.98 | 1,286,928 | -7.66(-3.92%) |
May 17, 2022 | 197.00 | 198.99 | 189.54 | 195.64 | 1,596,074 | +3.06(+1.59%) |
May 16, 2022 | 194.45 | 196.38 | 191.66 | 192.58 | 1,342,886 | -4.49(-2.28%) |
May 13, 2022 | 187.12 | 197.50 | 186.56 | 197.07 | 1,731,426 | +12.02(+6.50%) |
May 12, 2022 | 177.48 | 186.64 | 175.41 | 185.05 | 2,554,308 | +4.37(+2.42%) |
May 11, 2022 | 183.51 | 191.83 | 179.75 | 180.68 | 2,388,426 | -5.73(-3.07%) |
May 10, 2022 | 193.30 | 194.32 | 181.17 | 186.41 | 2,757,008 | +0.09(+0.05%) |
May 09, 2022 | 189.33 | 191.91 | 185.03 | 186.32 | 3,236,761 | -7.45(-3.84%) |
May 06, 2022 | 196.39 | 197.65 | 187.10 | 193.77 | 2,921,609 | -4.62(-2.33%) |
May 05, 2022 | 203.78 | 204.79 | 195.61 | 198.39 | 3,483,841 | -5.36(-2.63%) |
May 04, 2022 | 193.70 | 204.10 | 191.58 | 203.75 | 2,023,701 | +10.53(+5.45%) |
May 03, 2022 | 192.36 | 194.16 | 188.89 | 193.22 | 1,696,118 | +0.32(+0.17%) |
May 02, 2022 | 189.23 | 193.28 | 186.76 | 192.90 | 1,741,603 | +3.62(+1.91%) |
Apr 29, 2022 | 193.71 | 196.60 | 188.76 | 189.28 | 1,430,268 | -6.56(-3.35%) |
Apr 28, 2022 | 185.25 | 198.04 | 184.95 | 195.84 | 2,083,531 | +15.37(+8.52%) |
Apr 27, 2022 | 185.59 | 189.68 | 180.19 | 180.47 | 1,917,721 | -5.12(-2.76%) |
Apr 26, 2022 | 189.33 | 190.00 | 183.84 | 185.59 | 1,605,970 | -5.56(-2.91%) |
Apr 25, 2022 | 186.65 | 191.54 | 185.55 | 191.15 | 1,719,005 | +3.84(+2.05%) |
Apr 22, 2022 | 194.57 | 195.62 | 187.07 | 187.31 | 1,686,900 | -7.82(-4.01%) |
Apr 21, 2022 | 204.92 | 209.00 | 193.98 | 195.13 | 1,536,953 | -6.79(-3.36%) |
Apr 20, 2022 | 205.86 | 207.05 | 201.72 | 201.92 | 1,244,474 | -1.88(-0.92%) |
Apr 19, 2022 | 194.35 | 205.74 | 194.35 | 203.80 | 1,764,237 | +7.26(+3.69%) |
Apr 18, 2022 | 195.09 | 198.70 | 193.64 | 196.54 | 1,142,223 | -0.19(-0.10%) |
Apr 14, 2022 | 202.97 | 203.17 | 196.22 | 196.73 | 1,197,184 | -5.01(-2.48%) |
Apr 13, 2022 | 196.00 | 202.19 | 195.34 | 201.74 | 1,158,897 | +5.60(+2.86%) |
Apr 12, 2022 | 203.40 | 206.23 | 195.24 | 196.14 | 1,335,922 | -2.89(-1.45%) |
Apr 11, 2022 | 198.41 | 202.09 | 197.65 | 199.03 | 1,455,307 | -3.22(-1.59%) |
Apr 08, 2022 | 201.94 | 205.47 | 198.20 | 202.25 | 1,421,051 | -2.52(-1.23%) |
Apr 07, 2022 | 202.43 | 206.86 | 201.52 | 204.77 | 1,391,951 | +0.83(+0.41%) |
Apr 06, 2022 | 207.23 | 208.98 | 202.58 | 203.94 | 1,947,035 | -7.61(-3.60%) |
Apr 05, 2022 | 218.16 | 218.58 | 210.68 | 211.55 | 1,415,832 | -7.22(-3.30%) |
Apr 04, 2022 | 213.88 | 220.41 | 213.75 | 218.77 | 1,128,418 | +5.73(+2.69%) |