Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 175.04 | 178.33 | 173.91 | 177.31 | 358,096 | +0.54(+0.30%) |
Jun 29, 2022 | 177.70 | 177.70 | 173.95 | 176.77 | 270,385 | +0.23(+0.13%) |
Jun 28, 2022 | 179.88 | 181.78 | 176.42 | 176.54 | 340,511 | -3.27(-1.82%) |
Jun 27, 2022 | 182.01 | 182.64 | 178.48 | 179.81 | 474,075 | -1.34(-0.74%) |
Jun 24, 2022 | 176.51 | 181.32 | 176.51 | 181.14 | 698,083 | +5.82(+3.32%) |
Jun 23, 2022 | 172.71 | 175.48 | 171.79 | 175.33 | 407,275 | +2.55(+1.47%) |
Jun 22, 2022 | 170.51 | 174.38 | 170.24 | 172.78 | 305,383 | +0.72(+0.42%) |
Jun 21, 2022 | 170.27 | 172.96 | 169.75 | 172.06 | 266,953 | +3.11(+1.84%) |
Jun 17, 2022 | 168.71 | 171.50 | 168.09 | 168.94 | 661,335 | -0.34(-0.20%) |
Jun 16, 2022 | 171.15 | 171.44 | 168.38 | 169.28 | 409,611 | -6.10(-3.48%) |
Jun 15, 2022 | 176.79 | 177.46 | 173.02 | 175.38 | 378,991 | +0.25(+0.14%) |
Jun 14, 2022 | 175.90 | 177.31 | 173.76 | 175.14 | 351,902 | -0.69(-0.39%) |
Jun 13, 2022 | 176.91 | 178.27 | 174.88 | 175.83 | 248,184 | -5.04(-2.78%) |
Jun 10, 2022 | 183.27 | 184.11 | 180.06 | 180.87 | 345,583 | -5.73(-3.07%) |
Jun 09, 2022 | 189.05 | 190.71 | 186.51 | 186.60 | 195,199 | -3.20(-1.69%) |
Jun 08, 2022 | 190.90 | 192.19 | 189.64 | 189.80 | 176,989 | -2.33(-1.21%) |
Jun 07, 2022 | 188.88 | 192.31 | 188.26 | 192.14 | 255,219 | +1.77(+0.93%) |
Jun 06, 2022 | 191.48 | 192.54 | 190.03 | 190.37 | 174,282 | -0.15(-0.08%) |
Jun 03, 2022 | 190.09 | 190.67 | 189.03 | 190.52 | 205,396 | -1.00(-0.52%) |
Jun 02, 2022 | 187.28 | 191.98 | 186.98 | 191.51 | 224,464 | +4.67(+2.50%) |
Jun 01, 2022 | 187.97 | 188.06 | 183.91 | 186.84 | 308,362 | -0.15(-0.08%) |
May 31, 2022 | 185.46 | 188.02 | 183.40 | 186.99 | 598,570 | -0.58(-0.31%) |
May 27, 2022 | 186.56 | 187.71 | 185.17 | 187.57 | 406,914 | +2.96(+1.60%) |
May 26, 2022 | 183.04 | 185.75 | 182.67 | 184.61 | 252,479 | +3.78(+2.09%) |
May 25, 2022 | 182.32 | 182.34 | 179.68 | 180.83 | 438,771 | -2.18(-1.19%) |
May 24, 2022 | 180.80 | 183.70 | 178.48 | 183.01 | 324,336 | +1.92(+1.06%) |
May 23, 2022 | 181.57 | 183.59 | 180.21 | 181.09 | 419,716 | +0.01(+0.01%) |
May 20, 2022 | 179.98 | 181.37 | 176.23 | 181.08 | 1,374,787 | +2.25(+1.26%) |
May 19, 2022 | 175.70 | 181.26 | 175.03 | 178.83 | 427,991 | +1.62(+0.91%) |
May 18, 2022 | 182.47 | 182.48 | 176.73 | 177.21 | 474,707 | -7.42(-4.02%) |
May 17, 2022 | 184.07 | 184.78 | 181.68 | 184.63 | 306,594 | +3.57(+1.97%) |
May 16, 2022 | 179.72 | 182.40 | 176.39 | 181.06 | 347,538 | -0.10(-0.05%) |
May 13, 2022 | 180.74 | 183.14 | 178.84 | 181.15 | 303,623 | +1.65(+0.92%) |
May 12, 2022 | 177.07 | 180.57 | 176.25 | 179.51 | 471,498 | +1.89(+1.06%) |
May 11, 2022 | 178.76 | 182.88 | 177.50 | 177.62 | 635,544 | -2.19(-1.22%) |
May 10, 2022 | 185.38 | 185.38 | 177.36 | 179.81 | 657,223 | -4.10(-2.23%) |
May 09, 2022 | 181.06 | 186.64 | 180.23 | 183.91 | 616,572 | +0.91(+0.50%) |
May 06, 2022 | 183.56 | 183.86 | 178.52 | 182.99 | 440,180 | -1.65(-0.90%) |
May 05, 2022 | 190.48 | 191.78 | 183.23 | 184.65 | 384,525 | -7.52(-3.91%) |
May 04, 2022 | 185.40 | 192.87 | 184.17 | 192.17 | 432,392 | +6.18(+3.32%) |
May 03, 2022 | 184.81 | 187.93 | 184.15 | 185.99 | 392,551 | +1.03(+0.56%) |
May 02, 2022 | 185.01 | 187.20 | 181.47 | 184.96 | 580,032 | +0.25(+0.14%) |
Apr 29, 2022 | 190.74 | 191.20 | 184.35 | 184.71 | 533,131 | -5.96(-3.12%) |
Apr 28, 2022 | 187.33 | 190.97 | 185.23 | 190.66 | 600,941 | +3.69(+1.97%) |
Apr 27, 2022 | 187.02 | 189.77 | 182.57 | 186.97 | 843,059 | +5.16(+2.84%) |
Apr 26, 2022 | 184.74 | 186.16 | 181.82 | 181.82 | 421,691 | -4.73(-2.54%) |
Apr 25, 2022 | 186.21 | 186.59 | 181.93 | 186.54 | 518,293 | +0.28(+0.15%) |
Apr 22, 2022 | 189.08 | 189.08 | 186.12 | 186.26 | 298,010 | -4.49(-2.35%) |
Apr 21, 2022 | 193.59 | 194.77 | 189.08 | 190.75 | 298,359 | -1.11(-0.58%) |
Apr 20, 2022 | 190.37 | 193.37 | 188.96 | 191.86 | 329,558 | +3.46(+1.84%) |
Apr 19, 2022 | 184.70 | 188.48 | 184.70 | 188.39 | 323,771 | +4.44(+2.41%) |
Apr 18, 2022 | 184.50 | 186.59 | 183.18 | 183.96 | 221,768 | -1.47(-0.79%) |
Apr 14, 2022 | 190.40 | 191.89 | 185.29 | 185.43 | 322,584 | -4.42(-2.33%) |
Apr 13, 2022 | 187.75 | 190.42 | 187.75 | 189.84 | 306,011 | +1.30(+0.69%) |
Apr 12, 2022 | 190.43 | 192.81 | 187.78 | 188.54 | 335,881 | -1.33(-0.70%) |
Apr 11, 2022 | 191.69 | 192.57 | 189.69 | 189.87 | 648,274 | -1.66(-0.87%) |
Apr 08, 2022 | 193.61 | 195.70 | 191.26 | 191.54 | 448,737 | -1.83(-0.95%) |
Apr 07, 2022 | 188.29 | 194.28 | 188.29 | 193.37 | 1,101,054 | +4.02(+2.12%) |
Apr 06, 2022 | 185.03 | 189.53 | 184.36 | 189.35 | 564,786 | +2.39(+1.28%) |
Apr 05, 2022 | 188.18 | 189.43 | 186.10 | 186.95 | 399,863 | -1.31(-0.70%) |
Apr 04, 2022 | 186.70 | 188.54 | 183.75 | 188.27 | 692,369 | +1.28(+0.69%) |