Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 185.64 | 187.26 | 181.17 | 184.36 | 1,243,706 | -2.07(-1.11%) |
Jun 29, 2022 | 186.40 | 187.44 | 182.32 | 186.43 | 1,480,941 | -1.00(-0.53%) |
Jun 28, 2022 | 194.66 | 196.81 | 187.35 | 187.43 | 1,506,519 | -5.92(-3.06%) |
Jun 27, 2022 | 194.14 | 194.35 | 189.42 | 193.35 | 1,387,940 | -0.58(-0.30%) |
Jun 24, 2022 | 195.71 | 195.98 | 190.89 | 193.93 | 4,233,232 | +0.38(+0.20%) |
Jun 23, 2022 | 182.14 | 194.80 | 181.30 | 193.55 | 1,519,183 | +11.97(+6.59%) |
Jun 22, 2022 | 180.57 | 185.72 | 180.00 | 181.58 | 2,888,007 | -1.66(-0.91%) |
Jun 21, 2022 | 190.40 | 191.21 | 182.89 | 183.24 | 2,606,921 | -4.05(-2.16%) |
Jun 17, 2022 | 188.66 | 193.89 | 185.97 | 187.29 | 2,983,920 | -0.48(-0.26%) |
Jun 16, 2022 | 190.11 | 191.00 | 182.46 | 187.77 | 2,037,030 | -5.86(-3.03%) |
Jun 15, 2022 | 192.03 | 197.71 | 188.23 | 193.63 | 2,154,819 | +4.22(+2.23%) |
Jun 14, 2022 | 194.80 | 196.15 | 187.40 | 189.41 | 1,811,951 | -4.90(-2.52%) |
Jun 13, 2022 | 197.51 | 200.16 | 192.55 | 194.31 | 1,838,354 | -9.88(-4.84%) |
Jun 10, 2022 | 214.85 | 215.11 | 196.81 | 204.19 | 3,004,269 | -20.28(-9.03%) |
Jun 09, 2022 | 230.63 | 231.38 | 224.28 | 224.47 | 927,419 | -9.06(-3.88%) |
Jun 08, 2022 | 231.74 | 237.10 | 229.87 | 233.53 | 1,036,543 | +0.46(+0.20%) |
Jun 07, 2022 | 224.61 | 233.71 | 223.18 | 233.07 | 1,279,489 | +6.47(+2.86%) |
Jun 06, 2022 | 238.00 | 238.77 | 224.65 | 226.60 | 1,318,864 | -6.37(-2.73%) |
Jun 03, 2022 | 235.78 | 245.73 | 232.47 | 232.97 | 929,721 | -15.56(-6.26%) |
Jun 02, 2022 | 235.12 | 248.88 | 233.88 | 248.53 | 1,143,594 | +13.33(+5.67%) |
Jun 01, 2022 | 239.48 | 241.80 | 230.37 | 235.20 | 1,343,910 | -4.28(-1.79%) |
May 31, 2022 | 254.15 | 254.49 | 237.39 | 239.48 | 2,360,834 | -18.58(-7.20%) |
May 27, 2022 | 245.88 | 258.07 | 244.43 | 258.06 | 1,217,420 | +14.49(+5.95%) |
May 26, 2022 | 244.12 | 245.51 | 241.82 | 243.57 | 792,713 | +1.17(+0.48%) |
May 25, 2022 | 237.94 | 244.32 | 237.77 | 242.40 | 759,657 | +2.14(+0.89%) |
May 24, 2022 | 243.25 | 243.25 | 238.29 | 240.26 | 797,494 | -4.81(-1.96%) |
May 23, 2022 | 246.71 | 246.89 | 239.57 | 245.07 | 796,207 | +1.58(+0.65%) |
May 20, 2022 | 244.83 | 246.03 | 236.25 | 243.49 | 973,971 | +2.74(+1.14%) |
May 19, 2022 | 235.76 | 244.69 | 235.04 | 240.75 | 1,106,089 | +0.94(+0.39%) |
May 18, 2022 | 239.39 | 248.81 | 237.61 | 239.81 | 1,661,202 | -3.41(-1.40%) |
May 17, 2022 | 239.30 | 244.96 | 237.66 | 243.22 | 1,227,367 | +9.48(+4.06%) |
May 16, 2022 | 231.74 | 237.11 | 229.00 | 233.74 | 1,468,405 | +0.18(+0.08%) |
May 13, 2022 | 223.10 | 235.62 | 221.81 | 233.56 | 1,796,104 | +16.14(+7.42%) |
May 12, 2022 | 210.18 | 221.91 | 208.87 | 217.42 | 1,358,164 | +4.37(+2.05%) |
May 11, 2022 | 215.49 | 224.47 | 208.35 | 213.05 | 1,743,049 | -6.62(-3.01%) |
May 10, 2022 | 225.50 | 230.00 | 211.89 | 219.67 | 1,974,123 | -1.01(-0.46%) |
May 09, 2022 | 237.92 | 240.68 | 220.35 | 220.68 | 2,414,471 | -28.37(-11.39%) |
May 06, 2022 | 283.00 | 283.00 | 239.03 | 249.05 | 3,551,070 | -42.67(-14.63%) |
May 05, 2022 | 305.58 | 306.48 | 287.73 | 291.72 | 1,053,850 | -15.96(-5.19%) |
May 04, 2022 | 300.72 | 309.12 | 291.34 | 307.68 | 836,453 | +6.98(+2.32%) |
May 03, 2022 | 301.06 | 305.63 | 299.00 | 300.70 | 767,567 | -0.15(-0.05%) |
May 02, 2022 | 295.02 | 302.32 | 292.51 | 300.85 | 847,638 | +4.20(+1.42%) |
Apr 29, 2022 | 303.50 | 309.09 | 295.91 | 296.65 | 810,434 | -6.41(-2.12%) |
Apr 28, 2022 | 300.13 | 304.57 | 292.60 | 303.06 | 944,895 | +5.52(+1.86%) |
Apr 27, 2022 | 300.69 | 306.86 | 296.54 | 297.54 | 787,175 | -3.90(-1.29%) |
Apr 26, 2022 | 314.92 | 317.19 | 300.88 | 301.44 | 930,046 | -17.66(-5.53%) |
Apr 25, 2022 | 320.00 | 321.19 | 312.77 | 319.10 | 910,363 | -3.57(-1.11%) |
Apr 22, 2022 | 332.22 | 334.62 | 321.64 | 322.67 | 715,929 | -13.12(-3.91%) |
Apr 21, 2022 | 347.17 | 352.95 | 333.88 | 335.79 | 612,770 | -8.38(-2.43%) |
Apr 20, 2022 | 344.65 | 349.60 | 337.70 | 344.17 | 711,521 | +1.90(+0.56%) |
Apr 19, 2022 | 333.58 | 344.82 | 333.33 | 342.27 | 749,322 | +6.42(+1.91%) |
Apr 18, 2022 | 335.99 | 336.78 | 329.32 | 335.85 | 564,955 | -0.64(-0.19%) |
Apr 14, 2022 | 345.00 | 345.04 | 333.39 | 336.49 | 582,914 | -6.86(-2.00%) |
Apr 13, 2022 | 344.59 | 347.21 | 341.88 | 343.35 | 750,834 | -1.24(-0.36%) |
Apr 12, 2022 | 352.84 | 356.48 | 340.08 | 344.59 | 591,847 | -6.69(-1.90%) |
Apr 11, 2022 | 358.76 | 360.15 | 350.75 | 351.28 | 697,717 | -11.40(-3.14%) |
Apr 08, 2022 | 365.65 | 369.34 | 361.79 | 362.68 | 861,305 | -5.32(-1.45%) |
Apr 07, 2022 | 359.95 | 370.54 | 358.70 | 368.00 | 802,476 | +9.48(+2.64%) |
Apr 06, 2022 | 360.01 | 363.00 | 351.00 | 358.52 | 897,967 | -5.32(-1.46%) |
Apr 05, 2022 | 366.82 | 369.59 | 361.52 | 363.84 | 732,407 | -1.71(-0.47%) |
Apr 04, 2022 | 364.40 | 371.16 | 364.40 | 365.55 | 723,858 | +1.65(+0.45%) |