Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2022 | 165.00 | 171.40 | 163.10 | 171.26 | 47,185,784 | +9.01(+5.55%) |
Jun 23, 2022 | 165.18 | 165.85 | 158.53 | 162.25 | 46,342,440 | -1.35(-0.83%) |
Jun 22, 2022 | 162.26 | 166.62 | 161.80 | 163.60 | 43,744,096 | -2.06(-1.24%) |
Jun 21, 2022 | 164.74 | 170.08 | 164.07 | 165.66 | 48,303,544 | +6.86(+4.32%) |
Jun 17, 2022 | 156.48 | 159.95 | 153.28 | 158.80 | 63,033,660 | +2.79(+1.79%) |
Jun 16, 2022 | 158.60 | 159.42 | 154.01 | 156.01 | 56,948,756 | -9.26(-5.60%) |
Jun 15, 2022 | 160.95 | 168.68 | 159.26 | 165.27 | 56,354,984 | +6.91(+4.36%) |
Jun 14, 2022 | 157.31 | 160.66 | 154.12 | 158.36 | 46,923,960 | +1.89(+1.21%) |
Jun 13, 2022 | 160.00 | 163.12 | 156.06 | 156.47 | 60,366,392 | -13.27(-7.82%) |
Jun 10, 2022 | 176.00 | 176.97 | 168.69 | 169.74 | 46,564,968 | -10.74(-5.95%) |
Jun 09, 2022 | 184.81 | 189.33 | 180.41 | 180.48 | 39,536,576 | -6.00(-3.22%) |
Jun 08, 2022 | 187.99 | 191.80 | 185.35 | 186.48 | 36,297,684 | -2.78(-1.47%) |
Jun 07, 2022 | 184.72 | 190.00 | 181.88 | 189.26 | 38,865,112 | +1.40(+0.75%) |
Jun 06, 2022 | 191.39 | 193.37 | 185.64 | 187.86 | 42,210,104 | +0.66(+0.35%) |
Jun 03, 2022 | 190.82 | 193.32 | 185.22 | 187.20 | 60,028,044 | -8.72(-4.45%) |
Jun 02, 2022 | 182.92 | 196.19 | 181.98 | 195.92 | 64,914,328 | +12.72(+6.94%) |
Jun 01, 2022 | 187.24 | 190.53 | 181.22 | 183.20 | 54,525,888 | -3.52(-1.89%) |
May 31, 2022 | 189.80 | 192.00 | 183.50 | 186.72 | 66,365,468 | -1.39(-0.74%) |
May 27, 2022 | 181.86 | 188.81 | 181.00 | 188.11 | 73,838,008 | +9.60(+5.38%) |
May 26, 2022 | 160.36 | 180.92 | 160.22 | 178.51 | 99,595,528 | +8.76(+5.16%) |
May 25, 2022 | 160.20 | 171.11 | 160.00 | 169.75 | 77,832,224 | +8.21(+5.08%) |
May 24, 2022 | 165.10 | 165.97 | 157.80 | 161.54 | 58,778,884 | -7.44(-4.40%) |
May 23, 2022 | 162.74 | 169.15 | 161.79 | 168.98 | 63,958,168 | +2.04(+1.22%) |
May 20, 2022 | 173.32 | 174.10 | 157.55 | 166.94 | 73,583,520 | -4.30(-2.51%) |
May 19, 2022 | 169.37 | 176.87 | 167.34 | 171.24 | 62,092,232 | +1.86(+1.10%) |
May 18, 2022 | 177.05 | 181.18 | 168.64 | 169.38 | 54,439,332 | -12.39(-6.82%) |
May 17, 2022 | 180.74 | 183.71 | 176.34 | 181.77 | 58,569,200 | +9.13(+5.29%) |
May 16, 2022 | 175.09 | 177.88 | 171.06 | 172.64 | 52,114,556 | -4.42(-2.50%) |
May 13, 2022 | 167.88 | 179.28 | 165.93 | 177.06 | 67,043,696 | +15.31(+9.47%) |
May 12, 2022 | 162.19 | 167.88 | 155.67 | 161.75 | 70,786,168 | -4.55(-2.74%) |
May 11, 2022 | 173.47 | 177.53 | 165.68 | 166.30 | 66,990,768 | -9.65(-5.48%) |
May 10, 2022 | 176.89 | 181.98 | 170.25 | 175.95 | 76,128,520 | +6.45(+3.81%) |
May 09, 2022 | 180.34 | 182.55 | 168.27 | 169.50 | 64,485,612 | -17.25(-9.24%) |
May 06, 2022 | 187.36 | 195.12 | 179.90 | 186.75 | 63,329,704 | -1.69(-0.90%) |
May 05, 2022 | 198.67 | 199.25 | 185.00 | 188.44 | 62,602,264 | -14.90(-7.33%) |
May 04, 2022 | 199.23 | 204.00 | 187.51 | 203.34 | 64,849,636 | +7.32(+3.73%) |
May 03, 2022 | 194.00 | 198.25 | 191.33 | 196.02 | 47,545,956 | +0.69(+0.35%) |
May 02, 2022 | 185.40 | 195.74 | 183.91 | 195.33 | 57,185,620 | +9.86(+5.32%) |
Apr 29, 2022 | 194.02 | 201.28 | 185.17 | 185.47 | 50,091,900 | -12.35(-6.24%) |
Apr 28, 2022 | 189.67 | 200.37 | 184.90 | 197.82 | 56,976,408 | +13.67(+7.42%) |
Apr 27, 2022 | 185.98 | 191.67 | 182.90 | 184.15 | 49,911,624 | -3.73(-1.99%) |
Apr 26, 2022 | 197.18 | 197.88 | 186.70 | 187.88 | 65,267,392 | -11.14(-5.60%) |
Apr 25, 2022 | 192.02 | 199.45 | 190.96 | 199.02 | 64,129,624 | +3.87(+1.98%) |
Apr 22, 2022 | 203.03 | 204.86 | 195.00 | 195.15 | 62,532,296 | -6.68(-3.31%) |
Apr 21, 2022 | 217.09 | 223.92 | 200.00 | 201.83 | 65,590,768 | -12.99(-6.05%) |
Apr 20, 2022 | 225.17 | 226.70 | 212.00 | 214.82 | 46,860,680 | -7.16(-3.23%) |
Apr 19, 2022 | 217.20 | 223.73 | 213.14 | 221.98 | 51,256,616 | +4.15(+1.91%) |
Apr 18, 2022 | 212.00 | 220.88 | 210.79 | 217.83 | 52,499,764 | +5.25(+2.47%) |
Apr 14, 2022 | 225.05 | 227.77 | 211.63 | 212.58 | 56,910,064 | -9.45(-4.26%) |
Apr 13, 2022 | 217.28 | 225.00 | 214.55 | 222.03 | 51,671,480 | +6.99(+3.25%) |
Apr 12, 2022 | 225.37 | 227.25 | 212.82 | 215.04 | 66,170,696 | -4.13(-1.88%) |
Apr 11, 2022 | 222.14 | 223.20 | 216.60 | 219.17 | 57,453,132 | -12.02(-5.20%) |
Apr 08, 2022 | 239.17 | 239.23 | 230.62 | 231.19 | 52,495,336 | -10.89(-4.50%) |
Apr 07, 2022 | 244.41 | 247.22 | 234.78 | 242.08 | 55,758,712 | -1.99(-0.82%) |
Apr 06, 2022 | 249.34 | 253.00 | 240.03 | 244.07 | 70,329,512 | -15.24(-5.88%) |
Apr 05, 2022 | 272.54 | 273.19 | 258.20 | 259.31 | 43,644,088 | -14.29(-5.22%) |
Apr 04, 2022 | 267.28 | 275.58 | 266.13 | 273.60 | 39,757,132 | +6.48(+2.43%) |