Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 189.00 | 190.65 | 179.84 | 187.40 | 1,613,387 | -4.96(-2.58%) |
Jun 29, 2022 | 191.77 | 196.15 | 188.00 | 192.36 | 818,204 | -0.24(-0.12%) |
Jun 28, 2022 | 200.41 | 205.25 | 190.67 | 192.60 | 1,330,643 | -9.61(-4.75%) |
Jun 27, 2022 | 210.00 | 211.83 | 200.00 | 202.21 | 2,128,949 | -3.11(-1.51%) |
Jun 24, 2022 | 198.71 | 205.56 | 196.76 | 205.32 | 2,432,161 | +12.06(+6.24%) |
Jun 23, 2022 | 188.57 | 194.20 | 183.08 | 193.26 | 1,866,742 | +7.86(+4.24%) |
Jun 22, 2022 | 179.76 | 190.41 | 179.00 | 185.40 | 1,599,995 | +2.40(+1.31%) |
Jun 21, 2022 | 181.55 | 187.49 | 181.06 | 183.00 | 1,555,395 | +4.45(+2.49%) |
Jun 17, 2022 | 167.78 | 179.46 | 167.64 | 178.55 | 3,396,080 | +12.81(+7.73%) |
Jun 16, 2022 | 172.14 | 174.90 | 162.87 | 165.74 | 2,162,971 | -13.92(-7.75%) |
Jun 15, 2022 | 170.00 | 182.97 | 168.30 | 179.66 | 1,933,248 | +11.98(+7.14%) |
Jun 14, 2022 | 167.12 | 171.00 | 164.44 | 167.68 | 1,137,812 | +1.39(+0.84%) |
Jun 13, 2022 | 173.97 | 177.32 | 165.50 | 166.29 | 2,195,304 | -17.52(-9.53%) |
Jun 10, 2022 | 190.64 | 191.61 | 181.32 | 183.81 | 1,564,016 | -12.25(-6.25%) |
Jun 09, 2022 | 197.44 | 203.40 | 192.59 | 196.06 | 1,610,245 | -4.74(-2.36%) |
Jun 08, 2022 | 198.77 | 203.27 | 198.48 | 200.80 | 1,699,529 | -0.05(-0.02%) |
Jun 07, 2022 | 186.34 | 202.98 | 185.77 | 200.85 | 1,744,238 | +10.58(+5.56%) |
Jun 06, 2022 | 194.45 | 196.81 | 187.95 | 190.27 | 1,008,437 | -0.30(-0.16%) |
Jun 03, 2022 | 191.81 | 196.12 | 187.52 | 190.57 | 1,232,392 | -6.05(-3.08%) |
Jun 02, 2022 | 178.22 | 197.49 | 177.50 | 196.62 | 2,072,631 | +17.37(+9.69%) |
Jun 01, 2022 | 181.10 | 187.39 | 176.49 | 179.25 | 1,395,549 | +1.93(+1.09%) |
May 31, 2022 | 184.78 | 186.26 | 176.12 | 177.32 | 1,542,363 | -7.46(-4.04%) |
May 27, 2022 | 178.00 | 184.92 | 176.48 | 184.78 | 1,565,689 | +9.60(+5.48%) |
May 26, 2022 | 168.45 | 176.59 | 166.04 | 175.18 | 1,465,393 | +4.43(+2.59%) |
May 25, 2022 | 162.00 | 173.09 | 161.21 | 170.75 | 1,732,782 | +6.58(+4.01%) |
May 24, 2022 | 174.08 | 174.49 | 161.99 | 164.17 | 2,394,213 | -13.53(-7.61%) |
May 23, 2022 | 174.03 | 180.00 | 171.24 | 177.70 | 1,828,308 | +0.30(+0.17%) |
May 20, 2022 | 178.60 | 182.01 | 169.18 | 177.40 | 2,034,602 | +2.65(+1.52%) |
May 19, 2022 | 163.93 | 178.42 | 162.87 | 174.75 | 3,062,950 | +12.26(+7.55%) |
May 18, 2022 | 171.80 | 172.10 | 159.54 | 162.49 | 2,769,440 | -11.94(-6.85%) |
May 17, 2022 | 184.93 | 186.00 | 166.84 | 174.43 | 2,884,820 | -2.57(-1.45%) |
May 16, 2022 | 184.39 | 186.34 | 170.81 | 177.00 | 3,007,725 | -11.90(-6.30%) |
May 13, 2022 | 175.56 | 189.32 | 173.89 | 188.90 | 3,801,220 | +20.66(+12.28%) |
May 12, 2022 | 164.57 | 175.27 | 161.04 | 168.24 | 4,022,888 | -1.04(-0.61%) |
May 11, 2022 | 178.12 | 186.04 | 166.48 | 169.28 | 2,679,892 | -11.70(-6.46%) |
May 10, 2022 | 191.79 | 194.48 | 174.64 | 180.98 | 2,551,165 | -2.37(-1.29%) |
May 09, 2022 | 198.27 | 200.60 | 180.10 | 183.35 | 4,834,251 | -18.91(-9.35%) |
May 06, 2022 | 210.90 | 210.93 | 193.61 | 202.26 | 3,370,127 | -10.45(-4.91%) |
May 05, 2022 | 229.25 | 229.25 | 210.20 | 212.71 | 2,243,276 | -21.99(-9.37%) |
May 04, 2022 | 226.70 | 234.91 | 211.45 | 234.70 | 2,793,233 | +11.16(+4.99%) |
May 03, 2022 | 232.42 | 235.15 | 221.37 | 223.54 | 1,770,641 | -11.74(-4.99%) |
May 02, 2022 | 224.39 | 235.47 | 219.55 | 235.28 | 2,976,179 | +10.45(+4.65%) |
Apr 29, 2022 | 242.33 | 250.93 | 224.03 | 224.83 | 4,478,716 | -35.15(-13.52%) |
Apr 28, 2022 | 251.45 | 263.44 | 246.67 | 259.98 | 3,213,506 | +16.32(+6.70%) |
Apr 27, 2022 | 245.74 | 252.76 | 241.85 | 243.66 | 1,261,707 | +0.68(+0.28%) |
Apr 26, 2022 | 250.28 | 250.92 | 242.56 | 242.98 | 1,462,104 | -10.65(-4.20%) |
Apr 25, 2022 | 245.84 | 254.10 | 244.05 | 253.63 | 1,229,062 | +8.34(+3.40%) |
Apr 22, 2022 | 255.36 | 256.70 | 243.85 | 245.29 | 1,379,552 | -8.53(-3.36%) |
Apr 21, 2022 | 267.59 | 273.88 | 251.69 | 253.82 | 1,247,788 | -11.99(-4.51%) |
Apr 20, 2022 | 277.82 | 277.99 | 264.74 | 265.81 | 965,857 | -8.09(-2.95%) |
Apr 19, 2022 | 258.00 | 277.70 | 257.08 | 273.90 | 1,443,388 | +14.78(+5.70%) |
Apr 18, 2022 | 265.35 | 265.35 | 254.15 | 259.12 | 1,157,640 | -6.23(-2.35%) |
Apr 14, 2022 | 280.07 | 280.07 | 263.94 | 265.35 | 1,553,263 | -14.98(-5.34%) |
Apr 13, 2022 | 270.04 | 282.37 | 266.33 | 280.33 | 1,121,042 | +12.01(+4.48%) |
Apr 12, 2022 | 281.33 | 283.81 | 267.50 | 268.32 | 1,624,568 | -3.31(-1.22%) |
Apr 11, 2022 | 267.59 | 275.82 | 263.06 | 271.63 | 1,818,726 | -0.39(-0.14%) |
Apr 08, 2022 | 271.15 | 282.56 | 265.11 | 272.02 | 4,433,688 | -20.95(-7.15%) |
Apr 07, 2022 | 286.90 | 298.48 | 283.87 | 292.97 | 1,766,838 | +6.01(+2.09%) |
Apr 06, 2022 | 294.02 | 294.02 | 278.50 | 286.96 | 2,324,577 | -12.90(-4.30%) |
Apr 05, 2022 | 317.00 | 318.64 | 296.50 | 299.86 | 2,035,354 | -17.32(-5.46%) |
Apr 04, 2022 | 305.83 | 317.69 | 304.79 | 317.18 | 1,694,495 | +11.43(+3.74%) |