Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 153.44 | 155.50 | 148.46 | 151.43 | 68,657,176 | -3.83(-2.46%) |
Jun 29, 2022 | 157.97 | 158.03 | 151.54 | 155.25 | 48,273,924 | -4.40(-2.75%) |
Jun 28, 2022 | 168.82 | 171.84 | 159.28 | 159.65 | 46,214,828 | -8.86(-5.26%) |
Jun 27, 2022 | 172.93 | 173.11 | 166.08 | 168.51 | 42,828,988 | -2.57(-1.50%) |
Jun 24, 2022 | 164.82 | 171.22 | 162.92 | 171.08 | 47,266,180 | +9.00(+5.55%) |
Jun 23, 2022 | 165.00 | 165.67 | 158.36 | 162.07 | 46,392,388 | -1.35(-0.83%) |
Jun 22, 2022 | 162.09 | 166.44 | 161.63 | 163.42 | 43,791,244 | -2.06(-1.24%) |
Jun 21, 2022 | 164.56 | 169.90 | 163.89 | 165.48 | 48,355,604 | +6.85(+4.32%) |
Jun 17, 2022 | 156.31 | 159.78 | 153.12 | 158.63 | 63,101,596 | +2.79(+1.79%) |
Jun 16, 2022 | 158.43 | 159.25 | 153.84 | 155.84 | 57,010,136 | -9.25(-5.60%) |
Jun 15, 2022 | 160.78 | 168.50 | 159.09 | 165.09 | 56,415,724 | +6.90(+4.36%) |
Jun 14, 2022 | 157.14 | 160.49 | 153.95 | 158.19 | 46,974,540 | +1.89(+1.21%) |
Jun 13, 2022 | 159.83 | 162.94 | 155.89 | 156.30 | 60,431,656 | -13.25(-7.82%) |
Jun 10, 2022 | 175.81 | 176.78 | 168.51 | 169.56 | 46,615,156 | -10.73(-5.95%) |
Jun 09, 2022 | 184.61 | 189.13 | 180.22 | 180.29 | 39,579,188 | -5.99(-3.22%) |
Jun 08, 2022 | 187.79 | 191.59 | 185.15 | 186.28 | 36,336,804 | -2.74(-1.45%) |
Jun 07, 2022 | 184.48 | 189.75 | 181.65 | 189.02 | 38,915,224 | +1.40(+0.75%) |
Jun 06, 2022 | 191.14 | 193.12 | 185.40 | 187.62 | 42,264,448 | +0.66(+0.35%) |
Jun 03, 2022 | 190.57 | 193.07 | 184.98 | 186.96 | 60,105,444 | -8.71(-4.45%) |
Jun 02, 2022 | 182.68 | 195.94 | 181.75 | 195.67 | 64,998,028 | +12.70(+6.94%) |
Jun 01, 2022 | 187.00 | 190.29 | 180.99 | 182.96 | 54,596,220 | -3.52(-1.89%) |
May 31, 2022 | 189.56 | 191.75 | 183.26 | 186.48 | 66,451,044 | -1.39(-0.74%) |
May 27, 2022 | 181.63 | 188.57 | 180.77 | 187.87 | 73,933,216 | +9.59(+5.38%) |
May 26, 2022 | 160.15 | 180.69 | 160.01 | 178.28 | 99,723,968 | +8.75(+5.16%) |
May 25, 2022 | 159.99 | 170.89 | 159.79 | 169.53 | 77,932,888 | +8.20(+5.08%) |
May 24, 2022 | 164.89 | 165.76 | 157.60 | 161.33 | 58,854,676 | -7.43(-4.40%) |
May 23, 2022 | 162.53 | 168.93 | 161.58 | 168.76 | 64,040,776 | +2.04(+1.22%) |
May 20, 2022 | 173.10 | 173.88 | 157.35 | 166.72 | 73,678,400 | -4.29(-2.51%) |
May 19, 2022 | 169.15 | 176.64 | 167.12 | 171.02 | 62,172,296 | +1.86(+1.10%) |
May 18, 2022 | 176.82 | 180.95 | 168.42 | 169.16 | 54,509,528 | -12.37(-6.82%) |
May 17, 2022 | 180.51 | 183.47 | 176.11 | 181.54 | 58,644,768 | +9.12(+5.29%) |
May 16, 2022 | 174.87 | 177.65 | 170.84 | 172.42 | 52,181,752 | -4.41(-2.50%) |
May 13, 2022 | 167.66 | 179.05 | 165.71 | 176.83 | 67,130,144 | +15.29(+9.47%) |
May 12, 2022 | 161.98 | 167.66 | 155.47 | 161.54 | 70,877,736 | -4.54(-2.74%) |
May 11, 2022 | 173.25 | 177.30 | 165.47 | 166.09 | 67,077,148 | -9.64(-5.48%) |
May 10, 2022 | 176.66 | 181.75 | 170.03 | 175.72 | 76,226,680 | +6.44(+3.80%) |
May 09, 2022 | 180.11 | 182.31 | 168.05 | 169.28 | 64,568,760 | -17.23(-9.24%) |
May 06, 2022 | 187.12 | 194.87 | 179.67 | 186.51 | 63,411,364 | -1.69(-0.90%) |
May 05, 2022 | 198.41 | 198.99 | 184.76 | 188.20 | 62,683,488 | -14.88(-7.33%) |
May 04, 2022 | 198.97 | 203.74 | 187.27 | 203.08 | 64,933,260 | +7.31(+3.73%) |
May 03, 2022 | 193.75 | 198.00 | 191.08 | 195.77 | 47,607,264 | +0.69(+0.35%) |
May 02, 2022 | 185.16 | 195.49 | 183.67 | 195.08 | 57,259,304 | +9.85(+5.32%) |
Apr 29, 2022 | 193.77 | 201.03 | 184.93 | 185.23 | 50,156,488 | -12.33(-6.24%) |
Apr 28, 2022 | 189.43 | 200.11 | 184.66 | 197.56 | 57,049,876 | +13.65(+7.42%) |
Apr 27, 2022 | 185.74 | 191.42 | 182.66 | 183.91 | 49,975,980 | -3.72(-1.99%) |
Apr 26, 2022 | 196.93 | 197.62 | 186.46 | 187.64 | 65,351,548 | -11.13(-5.60%) |
Apr 25, 2022 | 191.77 | 199.19 | 190.71 | 198.76 | 64,212,312 | +3.87(+1.98%) |
Apr 22, 2022 | 202.77 | 204.60 | 194.75 | 194.90 | 62,612,928 | -6.67(-3.31%) |
Apr 21, 2022 | 216.81 | 223.63 | 199.74 | 201.57 | 65,675,340 | -12.97(-6.05%) |
Apr 20, 2022 | 224.88 | 226.41 | 211.73 | 214.54 | 46,921,336 | -7.15(-3.23%) |
Apr 19, 2022 | 216.92 | 223.44 | 212.87 | 221.69 | 51,322,708 | +4.14(+1.91%) |
Apr 18, 2022 | 211.73 | 220.60 | 210.52 | 217.55 | 52,567,460 | +5.24(+2.47%) |
Apr 14, 2022 | 224.76 | 227.48 | 211.40 | 212.31 | 56,983,444 | -9.44(-4.26%) |
Apr 13, 2022 | 217.00 | 224.71 | 214.27 | 221.74 | 51,738,108 | +6.98(+3.25%) |
Apr 12, 2022 | 225.08 | 226.96 | 212.55 | 214.76 | 66,256,016 | -4.12(-1.88%) |
Apr 11, 2022 | 221.85 | 222.91 | 216.32 | 218.89 | 57,527,212 | -12.00(-5.20%) |
Apr 08, 2022 | 238.86 | 238.92 | 230.32 | 230.89 | 52,563,024 | -10.88(-4.50%) |
Apr 07, 2022 | 244.09 | 246.90 | 234.48 | 241.77 | 55,830,608 | -1.99(-0.82%) |
Apr 06, 2022 | 249.02 | 252.67 | 239.72 | 243.76 | 70,420,208 | -15.22(-5.88%) |
Apr 05, 2022 | 272.19 | 272.84 | 257.87 | 258.98 | 43,700,364 | -14.27(-5.22%) |
Apr 04, 2022 | 266.94 | 275.23 | 265.79 | 273.25 | 39,808,396 | +6.47(+2.43%) |