Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 181.23 | 184.28 | 179.25 | 183.45 | 754,589 | -0.21(-0.11%) |
Jun 29, 2022 | 186.14 | 186.14 | 182.70 | 183.66 | 727,624 | -2.19(-1.18%) |
Jun 28, 2022 | 187.05 | 190.77 | 185.32 | 185.85 | 771,897 | +0.64(+0.35%) |
Jun 27, 2022 | 186.69 | 188.53 | 183.15 | 185.20 | 615,552 | +0.34(+0.18%) |
Jun 24, 2022 | 178.23 | 184.94 | 178.14 | 184.86 | 1,192,604 | +8.66(+4.91%) |
Jun 23, 2022 | 182.65 | 184.33 | 174.68 | 176.21 | 1,294,676 | -7.56(-4.12%) |
Jun 22, 2022 | 181.77 | 185.49 | 181.60 | 183.77 | 791,095 | -2.20(-1.18%) |
Jun 21, 2022 | 185.32 | 186.86 | 182.58 | 185.97 | 766,894 | +4.40(+2.42%) |
Jun 17, 2022 | 178.30 | 182.53 | 176.99 | 181.57 | 2,139,241 | +2.28(+1.27%) |
Jun 16, 2022 | 185.01 | 185.97 | 176.47 | 179.30 | 1,498,486 | -9.49(-5.03%) |
Jun 15, 2022 | 187.32 | 191.38 | 186.92 | 188.79 | 745,904 | +2.42(+1.30%) |
Jun 14, 2022 | 185.85 | 188.77 | 184.83 | 186.37 | 890,768 | +0.39(+0.21%) |
Jun 13, 2022 | 190.45 | 190.81 | 184.74 | 185.98 | 1,258,843 | -8.82(-4.53%) |
Jun 10, 2022 | 196.90 | 197.41 | 193.79 | 194.80 | 732,949 | -5.69(-2.84%) |
Jun 09, 2022 | 201.23 | 203.13 | 200.08 | 200.48 | 813,755 | -2.16(-1.07%) |
Jun 08, 2022 | 203.46 | 205.60 | 201.81 | 202.65 | 694,991 | -1.40(-0.69%) |
Jun 07, 2022 | 199.85 | 204.25 | 197.47 | 204.05 | 713,383 | +2.47(+1.23%) |
Jun 06, 2022 | 200.96 | 203.03 | 200.04 | 201.57 | 830,748 | +1.55(+0.77%) |
Jun 03, 2022 | 198.96 | 200.88 | 198.39 | 200.03 | 683,975 | -0.59(-0.29%) |
Jun 02, 2022 | 198.49 | 200.76 | 196.85 | 200.62 | 596,735 | +3.59(+1.82%) |
Jun 01, 2022 | 200.10 | 200.16 | 193.71 | 197.02 | 706,047 | -1.20(-0.61%) |
May 31, 2022 | 195.04 | 199.38 | 193.44 | 198.23 | 1,312,814 | +1.09(+0.55%) |
May 27, 2022 | 195.77 | 198.00 | 195.43 | 197.14 | 678,211 | +4.19(+2.17%) |
May 26, 2022 | 194.32 | 196.84 | 192.35 | 192.95 | 729,233 | +0.88(+0.46%) |
May 25, 2022 | 186.37 | 192.91 | 185.67 | 192.07 | 1,196,892 | +5.79(+3.11%) |
May 24, 2022 | 188.01 | 188.09 | 182.54 | 186.28 | 923,801 | -2.11(-1.12%) |
May 23, 2022 | 190.10 | 192.28 | 187.66 | 188.39 | 675,842 | +1.36(+0.73%) |
May 20, 2022 | 191.43 | 191.80 | 183.59 | 187.03 | 864,092 | -4.33(-2.26%) |
May 19, 2022 | 189.61 | 194.24 | 186.65 | 191.37 | 982,810 | -0.79(-0.41%) |
May 18, 2022 | 195.55 | 197.61 | 191.60 | 192.15 | 1,525,703 | -3.80(-1.94%) |
May 17, 2022 | 194.34 | 196.40 | 191.71 | 195.96 | 877,041 | +5.19(+2.72%) |
May 16, 2022 | 188.91 | 192.23 | 186.62 | 190.77 | 797,668 | +1.48(+0.78%) |
May 13, 2022 | 188.79 | 191.12 | 186.60 | 189.29 | 1,108,501 | +1.58(+0.84%) |
May 12, 2022 | 183.53 | 187.88 | 183.11 | 187.71 | 1,130,452 | +3.07(+1.66%) |
May 11, 2022 | 186.82 | 188.61 | 183.14 | 184.64 | 1,162,371 | -1.16(-0.62%) |
May 10, 2022 | 192.88 | 193.02 | 182.88 | 185.80 | 1,094,079 | -4.99(-2.61%) |
May 09, 2022 | 187.19 | 192.47 | 186.88 | 190.79 | 1,113,077 | +0.93(+0.49%) |
May 06, 2022 | 192.32 | 192.32 | 186.47 | 189.86 | 941,555 | -2.17(-1.13%) |
May 05, 2022 | 193.52 | 195.15 | 190.19 | 192.03 | 858,537 | -4.44(-2.26%) |
May 04, 2022 | 189.03 | 196.75 | 187.85 | 196.47 | 1,249,372 | +6.23(+3.27%) |
May 03, 2022 | 183.53 | 193.56 | 183.53 | 190.24 | 1,628,287 | +6.78(+3.69%) |
May 02, 2022 | 178.15 | 184.01 | 176.68 | 183.47 | 1,356,222 | +5.40(+3.03%) |
Apr 29, 2022 | 182.05 | 184.33 | 177.34 | 178.06 | 910,719 | -4.98(-2.72%) |
Apr 28, 2022 | 184.55 | 185.20 | 181.21 | 183.04 | 972,216 | -0.37(-0.20%) |
Apr 27, 2022 | 179.32 | 185.54 | 179.22 | 183.41 | 985,225 | +4.03(+2.25%) |
Apr 26, 2022 | 183.40 | 186.29 | 179.25 | 179.38 | 995,470 | -5.23(-2.83%) |
Apr 25, 2022 | 186.35 | 186.35 | 180.11 | 184.61 | 1,504,022 | -2.87(-1.53%) |
Apr 22, 2022 | 192.80 | 193.52 | 187.16 | 187.48 | 908,700 | -7.21(-3.70%) |
Apr 21, 2022 | 195.01 | 197.29 | 193.99 | 194.69 | 1,031,925 | +1.93(+1.00%) |
Apr 20, 2022 | 191.53 | 193.65 | 190.93 | 192.76 | 939,197 | +3.32(+1.75%) |
Apr 19, 2022 | 185.78 | 190.06 | 185.78 | 189.44 | 1,248,319 | +4.30(+2.32%) |
Apr 18, 2022 | 184.13 | 186.95 | 184.13 | 185.14 | 622,155 | +0.72(+0.39%) |
Apr 14, 2022 | 183.64 | 185.43 | 182.52 | 184.42 | 1,057,903 | +1.26(+0.69%) |
Apr 13, 2022 | 180.48 | 183.88 | 180.28 | 183.15 | 901,373 | +1.90(+1.05%) |
Apr 12, 2022 | 181.78 | 185.63 | 180.87 | 181.25 | 1,075,219 | -0.33(-0.18%) |
Apr 11, 2022 | 183.24 | 186.68 | 181.40 | 181.58 | 1,189,595 | -1.66(-0.90%) |
Apr 08, 2022 | 184.17 | 186.18 | 181.96 | 183.24 | 1,337,953 | -1.34(-0.72%) |
Apr 07, 2022 | 186.00 | 186.16 | 182.98 | 184.58 | 937,015 | -2.26(-1.21%) |
Apr 06, 2022 | 186.40 | 187.16 | 183.66 | 186.84 | 1,297,467 | -1.49(-0.79%) |
Apr 05, 2022 | 189.96 | 191.09 | 186.17 | 188.32 | 1,254,693 | -2.07(-1.09%) |
Apr 04, 2022 | 188.36 | 190.92 | 182.59 | 190.39 | 2,036,139 | +1.19(+0.63%) |