Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 186.53 | 193.82 | 186.16 | 191.53 | 1,339,760 | +2.06(+1.09%) |
Jun 29, 2022 | 189.49 | 189.97 | 186.66 | 189.47 | 691,987 | -0.45(-0.24%) |
Jun 28, 2022 | 193.23 | 194.83 | 189.32 | 189.92 | 965,034 | -3.52(-1.82%) |
Jun 27, 2022 | 194.86 | 196.35 | 190.67 | 193.44 | 818,917 | +0.23(+0.12%) |
Jun 24, 2022 | 191.79 | 193.88 | 189.93 | 193.21 | 1,325,453 | +3.73(+1.97%) |
Jun 23, 2022 | 187.92 | 190.20 | 186.43 | 189.48 | 1,196,133 | +1.46(+0.78%) |
Jun 22, 2022 | 182.66 | 189.07 | 182.66 | 188.02 | 1,631,922 | +2.18(+1.17%) |
Jun 21, 2022 | 185.31 | 189.36 | 184.89 | 185.84 | 1,547,486 | +2.21(+1.20%) |
Jun 17, 2022 | 188.80 | 192.34 | 183.43 | 183.63 | 3,276,424 | -6.65(-3.49%) |
Jun 16, 2022 | 192.17 | 193.87 | 189.23 | 190.28 | 1,699,650 | -7.35(-3.72%) |
Jun 15, 2022 | 194.34 | 200.57 | 193.25 | 197.63 | 1,958,040 | +5.04(+2.61%) |
Jun 14, 2022 | 193.20 | 194.61 | 190.23 | 192.59 | 851,008 | -1.12(-0.58%) |
Jun 13, 2022 | 195.02 | 196.62 | 191.25 | 193.71 | 1,426,284 | -6.88(-3.43%) |
Jun 10, 2022 | 202.25 | 204.30 | 200.41 | 200.59 | 1,243,285 | -4.38(-2.14%) |
Jun 09, 2022 | 204.60 | 208.98 | 202.33 | 204.97 | 1,032,730 | -1.51(-0.73%) |
Jun 08, 2022 | 207.06 | 209.70 | 205.85 | 206.48 | 857,626 | -2.32(-1.11%) |
Jun 07, 2022 | 204.46 | 208.94 | 203.00 | 208.80 | 1,037,528 | +2.34(+1.13%) |
Jun 06, 2022 | 212.77 | 213.49 | 204.67 | 206.47 | 1,245,869 | -3.28(-1.56%) |
Jun 03, 2022 | 208.67 | 211.01 | 207.05 | 209.75 | 826,964 | -1.82(-0.86%) |
Jun 02, 2022 | 209.49 | 211.82 | 206.44 | 211.56 | 1,049,184 | +3.03(+1.45%) |
Jun 01, 2022 | 207.41 | 210.96 | 205.37 | 208.53 | 1,491,568 | +3.66(+1.79%) |
May 31, 2022 | 200.78 | 206.47 | 199.13 | 204.87 | 2,327,921 | +2.09(+1.03%) |
May 27, 2022 | 199.28 | 203.80 | 199.03 | 202.78 | 1,223,992 | +6.03(+3.07%) |
May 26, 2022 | 194.22 | 197.85 | 193.77 | 196.74 | 913,557 | +5.68(+2.97%) |
May 25, 2022 | 189.47 | 191.83 | 187.62 | 191.06 | 935,510 | +0.62(+0.33%) |
May 24, 2022 | 188.11 | 191.52 | 186.38 | 190.44 | 1,088,712 | -4.31(-2.21%) |
May 23, 2022 | 194.20 | 195.66 | 189.97 | 194.75 | 730,275 | +3.03(+1.58%) |
May 20, 2022 | 191.99 | 193.76 | 187.59 | 191.72 | 947,568 | +0.76(+0.40%) |
May 19, 2022 | 187.17 | 193.42 | 183.61 | 190.96 | 995,846 | +3.19(+1.70%) |
May 18, 2022 | 194.06 | 194.58 | 186.93 | 187.77 | 1,116,177 | -8.50(-4.33%) |
May 17, 2022 | 197.14 | 197.58 | 192.82 | 196.26 | 845,481 | +1.78(+0.91%) |
May 16, 2022 | 195.42 | 196.16 | 191.23 | 194.49 | 773,026 | -1.37(-0.70%) |
May 13, 2022 | 196.78 | 201.21 | 194.40 | 195.86 | 1,443,357 | +1.07(+0.55%) |
May 12, 2022 | 188.36 | 198.78 | 188.36 | 194.79 | 1,627,857 | +4.62(+2.43%) |
May 11, 2022 | 194.63 | 198.19 | 189.83 | 190.18 | 1,151,610 | -5.85(-2.98%) |
May 10, 2022 | 197.24 | 199.38 | 190.98 | 196.03 | 1,469,052 | +1.82(+0.94%) |
May 09, 2022 | 201.54 | 204.04 | 193.41 | 194.21 | 1,825,458 | -10.79(-5.26%) |
May 06, 2022 | 204.39 | 209.78 | 200.89 | 205.00 | 1,367,258 | +0.07(+0.03%) |
May 05, 2022 | 209.85 | 209.85 | 202.86 | 204.93 | 1,332,305 | -7.56(-3.56%) |
May 04, 2022 | 203.57 | 213.44 | 202.46 | 212.49 | 1,875,446 | +8.23(+4.03%) |
May 03, 2022 | 218.42 | 219.80 | 201.28 | 204.26 | 4,202,553 | -34.69(-14.52%) |
May 02, 2022 | 239.87 | 242.01 | 234.05 | 238.96 | 1,645,798 | -2.51(-1.04%) |
Apr 29, 2022 | 250.40 | 252.79 | 240.68 | 241.47 | 1,130,190 | -10.21(-4.06%) |
Apr 28, 2022 | 247.99 | 252.55 | 245.22 | 251.68 | 486,368 | +6.27(+2.55%) |
Apr 27, 2022 | 241.58 | 247.12 | 241.58 | 245.41 | 602,703 | +4.38(+1.82%) |
Apr 26, 2022 | 247.87 | 248.97 | 240.86 | 241.03 | 787,750 | -8.70(-3.48%) |
Apr 25, 2022 | 247.62 | 250.16 | 241.30 | 249.73 | 642,402 | +0.75(+0.30%) |
Apr 22, 2022 | 257.67 | 257.67 | 248.82 | 248.98 | 621,553 | -10.73(-4.13%) |
Apr 21, 2022 | 263.88 | 268.03 | 259.59 | 259.71 | 643,506 | -0.75(-0.29%) |
Apr 20, 2022 | 261.23 | 264.87 | 259.92 | 260.46 | 635,679 | +1.56(+0.60%) |
Apr 19, 2022 | 250.77 | 259.21 | 250.08 | 258.90 | 553,823 | +9.02(+3.61%) |
Apr 18, 2022 | 249.31 | 253.23 | 248.68 | 249.88 | 441,903 | -0.18(-0.07%) |
Apr 14, 2022 | 255.22 | 256.11 | 249.89 | 250.06 | 533,458 | -5.14(-2.01%) |
Apr 13, 2022 | 251.05 | 255.37 | 250.43 | 255.20 | 481,984 | +3.95(+1.57%) |
Apr 12, 2022 | 254.98 | 258.40 | 250.45 | 251.25 | 477,005 | -3.03(-1.19%) |
Apr 11, 2022 | 256.21 | 258.92 | 253.71 | 254.28 | 518,924 | -3.18(-1.24%) |
Apr 08, 2022 | 259.01 | 262.82 | 255.96 | 257.47 | 494,025 | -1.57(-0.61%) |
Apr 07, 2022 | 258.37 | 260.47 | 254.69 | 259.03 | 696,060 | -1.13(-0.43%) |
Apr 06, 2022 | 260.70 | 262.91 | 257.27 | 260.16 | 852,243 | -6.57(-2.46%) |
Apr 05, 2022 | 269.20 | 271.07 | 265.44 | 266.73 | 791,179 | -1.98(-0.74%) |
Apr 04, 2022 | 270.53 | 271.41 | 267.22 | 268.70 | 696,891 | -3.16(-1.16%) |