Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 186.64 | 191.49 | 185.94 | 191.08 | 1,513,217 | +2.73(+1.45%) |
Jun 29, 2022 | 190.28 | 190.65 | 188.04 | 188.35 | 990,956 | -0.62(-0.33%) |
Jun 28, 2022 | 191.05 | 192.35 | 188.81 | 188.97 | 967,427 | -0.33(-0.17%) |
Jun 27, 2022 | 188.66 | 190.47 | 187.94 | 189.30 | 1,329,464 | +0.21(+0.11%) |
Jun 24, 2022 | 182.78 | 189.20 | 181.81 | 189.09 | 2,439,119 | +7.35(+4.04%) |
Jun 23, 2022 | 184.56 | 185.68 | 179.92 | 181.74 | 1,350,191 | -2.49(-1.35%) |
Jun 22, 2022 | 182.18 | 185.90 | 181.77 | 184.23 | 2,591,792 | +0.06(+0.03%) |
Jun 21, 2022 | 188.01 | 188.01 | 182.28 | 184.17 | 2,946,083 | +0.13(+0.07%) |
Jun 17, 2022 | 184.69 | 185.42 | 182.12 | 184.04 | 5,659,017 | +0.15(+0.08%) |
Jun 16, 2022 | 189.08 | 189.18 | 183.68 | 183.90 | 3,281,165 | -9.00(-4.67%) |
Jun 15, 2022 | 194.20 | 196.44 | 190.44 | 192.90 | 2,509,137 | +1.30(+0.68%) |
Jun 14, 2022 | 192.28 | 194.01 | 190.20 | 191.60 | 2,275,336 | +0.32(+0.17%) |
Jun 13, 2022 | 192.34 | 195.01 | 190.14 | 191.28 | 1,871,371 | -3.92(-2.01%) |
Jun 10, 2022 | 195.54 | 197.71 | 193.83 | 195.20 | 1,776,008 | -4.44(-2.23%) |
Jun 09, 2022 | 203.59 | 204.22 | 199.50 | 199.65 | 1,574,498 | -3.95(-1.94%) |
Jun 08, 2022 | 204.86 | 205.87 | 202.45 | 203.59 | 1,300,635 | -3.19(-1.54%) |
Jun 07, 2022 | 203.77 | 206.94 | 203.08 | 206.78 | 1,743,626 | +1.44(+0.70%) |
Jun 06, 2022 | 203.29 | 206.41 | 202.07 | 205.34 | 1,608,002 | +3.48(+1.73%) |
Jun 03, 2022 | 201.47 | 204.16 | 201.19 | 201.85 | 1,384,165 | -1.34(-0.66%) |
Jun 02, 2022 | 202.18 | 203.26 | 198.25 | 203.19 | 1,584,166 | +1.23(+0.61%) |
Jun 01, 2022 | 204.70 | 204.85 | 199.05 | 201.96 | 1,501,680 | -2.56(-1.25%) |
May 31, 2022 | 203.96 | 205.98 | 200.61 | 204.52 | 2,803,545 | +0.39(+0.19%) |
May 27, 2022 | 201.60 | 204.15 | 200.54 | 204.14 | 1,799,516 | +3.09(+1.54%) |
May 26, 2022 | 202.86 | 203.28 | 200.42 | 201.05 | 2,289,579 | -0.27(-0.13%) |
May 25, 2022 | 200.91 | 203.24 | 200.67 | 201.32 | 1,644,328 | -0.17(-0.08%) |
May 24, 2022 | 200.01 | 202.01 | 196.39 | 201.49 | 1,259,760 | +0.81(+0.41%) |
May 23, 2022 | 199.84 | 201.95 | 198.28 | 200.67 | 1,964,727 | +3.20(+1.62%) |
May 20, 2022 | 197.74 | 199.85 | 193.25 | 197.47 | 2,003,182 | +0.12(+0.06%) |
May 19, 2022 | 198.83 | 199.76 | 192.97 | 197.35 | 2,619,063 | -3.32(-1.65%) |
May 18, 2022 | 204.26 | 204.87 | 200.02 | 200.67 | 2,103,561 | -4.94(-2.40%) |
May 17, 2022 | 203.65 | 205.71 | 201.28 | 205.61 | 1,968,402 | +4.27(+2.12%) |
May 16, 2022 | 199.93 | 203.34 | 198.90 | 201.34 | 1,496,947 | +1.41(+0.71%) |
May 13, 2022 | 199.58 | 200.79 | 198.16 | 199.93 | 1,424,070 | +1.06(+0.54%) |
May 12, 2022 | 198.71 | 199.09 | 195.67 | 198.86 | 1,841,039 | +0.78(+0.40%) |
May 11, 2022 | 198.72 | 201.73 | 197.93 | 198.08 | 1,853,285 | -0.23(-0.12%) |
May 10, 2022 | 199.69 | 202.51 | 196.43 | 198.31 | 1,904,411 | -0.23(-0.12%) |
May 09, 2022 | 201.19 | 201.97 | 197.84 | 198.54 | 2,579,701 | -3.92(-1.94%) |
May 06, 2022 | 201.19 | 203.20 | 199.66 | 202.46 | 1,502,415 | +1.12(+0.56%) |
May 05, 2022 | 205.33 | 206.38 | 199.94 | 201.34 | 1,830,563 | -5.77(-2.79%) |
May 04, 2022 | 200.93 | 207.22 | 200.93 | 207.11 | 1,767,950 | +6.18(+3.07%) |
May 03, 2022 | 200.16 | 203.35 | 199.42 | 200.93 | 1,747,378 | +2.33(+1.17%) |
May 02, 2022 | 201.41 | 201.58 | 195.15 | 198.60 | 1,801,159 | -1.24(-0.62%) |
Apr 29, 2022 | 203.09 | 204.52 | 199.28 | 199.84 | 2,447,039 | -4.57(-2.24%) |
Apr 28, 2022 | 205.68 | 206.55 | 202.02 | 204.41 | 2,052,424 | +0.53(+0.26%) |
Apr 27, 2022 | 202.76 | 206.93 | 201.34 | 203.88 | 2,999,556 | +6.99(+3.55%) |
Apr 26, 2022 | 199.16 | 202.40 | 196.89 | 196.89 | 1,674,233 | -3.79(-1.89%) |
Apr 25, 2022 | 199.17 | 201.29 | 195.87 | 200.68 | 1,572,159 | +1.18(+0.59%) |
Apr 22, 2022 | 203.97 | 205.16 | 199.38 | 199.50 | 1,631,290 | -5.26(-2.57%) |
Apr 21, 2022 | 207.86 | 209.83 | 204.50 | 204.76 | 1,153,430 | -1.02(-0.49%) |
Apr 20, 2022 | 205.36 | 205.85 | 203.02 | 205.77 | 1,776,055 | +2.57(+1.27%) |
Apr 19, 2022 | 204.31 | 205.99 | 202.38 | 203.20 | 1,549,493 | -1.93(-0.94%) |
Apr 18, 2022 | 202.88 | 205.37 | 202.71 | 205.12 | 907,172 | +1.35(+0.66%) |
Apr 14, 2022 | 205.64 | 206.48 | 203.59 | 203.78 | 1,567,188 | -2.25(-1.09%) |
Apr 13, 2022 | 207.14 | 209.01 | 204.27 | 206.03 | 1,256,538 | -1.53(-0.74%) |
Apr 12, 2022 | 210.45 | 210.62 | 206.91 | 207.55 | 1,120,056 | -0.81(-0.39%) |
Apr 11, 2022 | 210.49 | 211.47 | 208.00 | 208.37 | 1,177,706 | -0.86(-0.41%) |
Apr 08, 2022 | 207.31 | 209.96 | 206.34 | 209.23 | 1,497,947 | +3.46(+1.68%) |
Apr 07, 2022 | 206.48 | 206.58 | 203.20 | 205.77 | 1,563,240 | +0.10(+0.05%) |
Apr 06, 2022 | 205.37 | 207.99 | 204.16 | 205.68 | 1,434,742 | +0.10(+0.05%) |
Apr 05, 2022 | 207.10 | 209.90 | 205.30 | 205.58 | 1,912,995 | -1.15(-0.56%) |
Apr 04, 2022 | 208.80 | 208.93 | 205.25 | 206.73 | 1,541,007 | -2.89(-1.38%) |