Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 161.82 | 164.89 | 158.16 | 160.92 | 35,302,684 | -2.69(-1.64%) |
Jun 29, 2022 | 163.24 | 165.99 | 159.99 | 163.60 | 28,644,270 | +3.25(+2.03%) |
Jun 28, 2022 | 169.55 | 170.95 | 160.28 | 160.35 | 27,838,712 | -8.79(-5.20%) |
Jun 27, 2022 | 170.97 | 171.40 | 167.66 | 169.14 | 29,229,662 | -0.67(-0.39%) |
Jun 24, 2022 | 161.40 | 169.90 | 160.97 | 169.81 | 68,877,416 | +11.39(+7.19%) |
Jun 23, 2022 | 155.95 | 159.42 | 153.93 | 158.42 | 40,756,616 | +2.89(+1.86%) |
Jun 22, 2022 | 158.06 | 160.46 | 155.12 | 155.53 | 47,605,452 | -1.20(-0.76%) |
Jun 21, 2022 | 165.59 | 167.42 | 155.65 | 156.73 | 50,800,976 | -6.68(-4.09%) |
Jun 17, 2022 | 161.35 | 165.56 | 159.57 | 163.40 | 31,438,896 | +2.86(+1.78%) |
Jun 16, 2022 | 163.38 | 164.74 | 159.28 | 160.54 | 27,322,242 | -8.46(-5.01%) |
Jun 15, 2022 | 166.86 | 171.81 | 163.64 | 169.00 | 30,055,086 | +5.61(+3.43%) |
Jun 14, 2022 | 165.69 | 166.41 | 161.03 | 163.39 | 27,278,350 | -0.53(-0.32%) |
Jun 13, 2022 | 163.92 | 0 | -11.29(-6.44%) | |||
Jun 10, 2022 | 182.66 | 182.72 | 174.66 | 175.21 | 27,685,366 | -8.41(-4.58%) |
Jun 09, 2022 | 193.88 | 199.04 | 183.30 | 183.62 | 23,537,908 | -11.63(-5.95%) |
Jun 07, 2022 | 191.54 | 196.13 | 191.16 | 195.25 | 18,856,790 | +1.40(+0.72%) |
Jun 06, 2022 | 193.59 | 196.52 | 188.01 | 193.85 | 30,627,040 | +3.46(+1.82%) |
Jun 03, 2022 | 195.58 | 196.21 | 189.39 | 190.39 | 19,553,920 | -8.06(-4.06%) |
Jun 02, 2022 | 188.06 | 200.52 | 187.34 | 198.45 | 32,010,116 | +10.20(+5.42%) |
Jun 01, 2022 | 196.11 | 199.12 | 184.62 | 188.25 | 36,672,596 | -4.99(-2.58%) |
May 31, 2022 | 194.48 | 197.19 | 191.62 | 193.24 | 26,171,068 | -1.49(-0.76%) |
May 27, 2022 | 190.97 | 194.93 | 189.41 | 194.73 | 22,611,156 | +3.49(+1.83%) |
May 26, 2022 | 182.50 | 192.44 | 181.89 | 191.24 | 23,096,612 | +7.78(+4.24%) |
May 25, 2022 | 180.03 | 185.07 | 178.95 | 183.45 | 28,082,536 | +2.55(+1.41%) |
May 24, 2022 | 180.18 | 183.30 | 175.75 | 180.91 | 50,487,132 | -14.92(-7.62%) |
May 23, 2022 | 194.79 | 196.59 | 190.85 | 195.83 | 24,951,234 | +2.69(+1.39%) |
May 20, 2022 | 194.57 | 197.50 | 187.49 | 193.14 | 31,538,288 | +2.25(+1.18%) |
May 19, 2022 | 190.81 | 194.89 | 189.21 | 190.90 | 24,488,192 | -0.95(-0.49%) |
May 18, 2022 | 199.59 | 200.59 | 191.24 | 191.85 | 23,991,006 | -10.36(-5.12%) |
May 17, 2022 | 201.71 | 205.04 | 197.95 | 202.20 | 24,918,172 | +2.57(+1.29%) |
May 16, 2022 | 196.65 | 204.95 | 195.53 | 199.63 | 27,299,306 | +1.42(+0.71%) |
May 13, 2022 | 192.19 | 199.48 | 190.89 | 198.21 | 24,600,428 | +7.36(+3.86%) |
May 12, 2022 | 186.67 | 197.64 | 184.40 | 190.85 | 38,322,128 | +2.50(+1.32%) |
May 11, 2022 | 195.92 | 200.26 | 187.88 | 188.35 | 31,206,438 | -8.89(-4.51%) |
May 10, 2022 | 199.10 | 202.54 | 193.79 | 197.25 | 34,515,548 | +1.44(+0.73%) |
May 09, 2022 | 199.43 | 202.16 | 195.18 | 195.81 | 36,399,412 | -7.54(-3.71%) |
May 06, 2022 | 206.91 | 208.95 | 200.61 | 203.35 | 34,818,588 | -4.50(-2.17%) |
May 05, 2022 | 218.29 | 219.72 | 205.83 | 207.85 | 41,207,024 | -15.10(-6.77%) |
May 04, 2022 | 210.22 | 223.84 | 206.54 | 222.95 | 42,416,464 | +11.36(+5.37%) |
May 03, 2022 | 210.02 | 214.46 | 207.66 | 211.59 | 41,624,872 | +0.90(+0.43%) |
May 02, 2022 | 200.75 | 211.44 | 200.58 | 210.70 | 49,991,968 | +10.64(+5.32%) |
Apr 29, 2022 | 204.04 | 212.04 | 199.49 | 200.06 | 49,342,100 | -5.25(-2.56%) |
Apr 28, 2022 | 202.50 | 208.10 | 192.50 | 205.31 | 101,037,624 | +30.72(+17.59%) |
Apr 27, 2022 | 174.07 | 180.84 | 168.65 | 174.59 | 70,896,816 | -5.99(-3.32%) |
Apr 26, 2022 | 186.25 | 186.80 | 179.13 | 180.58 | 31,753,216 | -6.03(-3.23%) |
Apr 25, 2022 | 182.35 | 186.80 | 181.28 | 186.61 | 29,327,472 | +2.88(+1.56%) |
Apr 22, 2022 | 189.98 | 192.32 | 182.89 | 183.73 | 36,509,424 | -3.95(-2.11%) |
Apr 21, 2022 | 201.19 | 202.55 | 185.20 | 187.68 | 50,103,952 | -12.32(-6.16%) |
Apr 20, 2022 | 213.16 | 213.72 | 198.51 | 200.01 | 43,099,200 | -16.86(-7.77%) |
Apr 19, 2022 | 210.09 | 217.98 | 208.57 | 216.86 | 20,127,710 | +6.53(+3.10%) |
Apr 18, 2022 | 209.57 | 212.94 | 207.87 | 210.34 | 16,596,465 | +0.59(+0.28%) |
Apr 14, 2022 | 214.45 | 214.55 | 209.57 | 209.75 | 18,417,392 | -4.80(-2.24%) |
Apr 13, 2022 | 211.39 | 216.17 | 210.90 | 214.55 | 19,262,778 | +0.85(+0.40%) |
Apr 12, 2022 | 219.79 | 221.57 | 212.69 | 213.70 | 20,159,902 | -2.31(-1.07%) |
Apr 11, 2022 | 217.97 | 220.16 | 214.78 | 216.02 | 20,542,206 | -5.86(-2.64%) |
Apr 08, 2022 | 221.92 | 224.67 | 219.58 | 221.87 | 18,413,676 | -0.62(-0.28%) |
Apr 07, 2022 | 223.47 | 225.06 | 218.11 | 222.49 | 21,072,868 | -0.35(-0.16%) |
Apr 06, 2022 | 226.44 | 228.52 | 220.95 | 222.84 | 29,036,062 | -8.52(-3.68%) |
Apr 05, 2022 | 233.60 | 236.37 | 230.55 | 231.37 | 29,780,840 | -2.04(-0.88%) |
Apr 04, 2022 | 225.52 | 233.87 | 225.40 | 233.41 | 28,147,402 | +9.02(+4.02%) |