Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 186.69 | 191.54 | 185.99 | 191.13 | 1,512,841 | +2.73(+1.45%) |
Jun 29, 2022 | 190.33 | 190.70 | 188.09 | 188.40 | 990,710 | -0.62(-0.33%) |
Jun 28, 2022 | 191.10 | 192.40 | 188.85 | 189.02 | 967,187 | -0.33(-0.17%) |
Jun 27, 2022 | 188.71 | 190.52 | 187.98 | 189.35 | 1,329,134 | +0.21(+0.11%) |
Jun 24, 2022 | 182.83 | 189.24 | 181.85 | 189.14 | 2,438,515 | +7.35(+4.04%) |
Jun 23, 2022 | 184.60 | 185.72 | 179.97 | 181.78 | 1,349,857 | -2.49(-1.35%) |
Jun 22, 2022 | 182.22 | 185.94 | 181.81 | 184.27 | 2,591,150 | +0.06(+0.03%) |
Jun 21, 2022 | 188.06 | 188.06 | 182.32 | 184.22 | 2,945,353 | +0.13(+0.07%) |
Jun 17, 2022 | 184.73 | 185.47 | 182.16 | 184.09 | 5,657,614 | +0.15(+0.08%) |
Jun 16, 2022 | 189.13 | 189.22 | 183.72 | 183.94 | 3,280,352 | -9.00(-4.67%) |
Jun 15, 2022 | 194.24 | 196.49 | 190.49 | 192.95 | 2,508,515 | +1.30(+0.68%) |
Jun 14, 2022 | 192.33 | 194.06 | 190.25 | 191.65 | 2,274,772 | +0.32(+0.17%) |
Jun 13, 2022 | 192.38 | 195.06 | 190.19 | 191.33 | 1,870,907 | -3.92(-2.01%) |
Jun 10, 2022 | 195.59 | 197.76 | 193.88 | 195.25 | 1,775,568 | -4.44(-2.23%) |
Jun 09, 2022 | 203.65 | 204.26 | 199.55 | 199.69 | 1,574,108 | -3.95(-1.94%) |
Jun 08, 2022 | 204.91 | 205.92 | 202.50 | 203.65 | 1,300,313 | -3.19(-1.54%) |
Jun 07, 2022 | 203.82 | 207.00 | 203.13 | 206.83 | 1,743,193 | +1.44(+0.70%) |
Jun 06, 2022 | 203.35 | 206.46 | 202.13 | 205.39 | 1,607,603 | +3.49(+1.73%) |
Jun 03, 2022 | 201.53 | 204.21 | 201.24 | 201.90 | 1,383,821 | -1.34(-0.66%) |
Jun 02, 2022 | 202.23 | 203.31 | 198.30 | 203.24 | 1,583,773 | +1.23(+0.61%) |
Jun 01, 2022 | 204.75 | 204.90 | 199.10 | 202.01 | 1,501,308 | -2.57(-1.25%) |
May 31, 2022 | 204.01 | 206.03 | 200.66 | 204.57 | 2,802,850 | +0.39(+0.19%) |
May 27, 2022 | 201.65 | 204.20 | 200.59 | 204.19 | 1,799,070 | +3.09(+1.54%) |
May 26, 2022 | 202.91 | 203.33 | 200.47 | 201.10 | 2,289,011 | -0.27(-0.13%) |
May 25, 2022 | 200.96 | 203.29 | 200.72 | 201.37 | 1,643,920 | -0.16(-0.08%) |
May 24, 2022 | 200.06 | 202.06 | 196.44 | 201.53 | 1,259,448 | +0.81(+0.41%) |
May 23, 2022 | 199.89 | 202.00 | 198.33 | 200.72 | 1,964,240 | +3.21(+1.62%) |
May 20, 2022 | 197.79 | 199.90 | 193.29 | 197.52 | 2,002,685 | +0.12(+0.06%) |
May 19, 2022 | 198.88 | 199.81 | 193.02 | 197.40 | 2,618,414 | -3.32(-1.65%) |
May 18, 2022 | 204.31 | 204.92 | 200.07 | 200.72 | 2,103,039 | -4.94(-2.40%) |
May 17, 2022 | 203.70 | 205.76 | 201.33 | 205.66 | 1,967,914 | +4.27(+2.12%) |
May 16, 2022 | 199.98 | 203.39 | 198.95 | 201.39 | 1,496,576 | +1.41(+0.71%) |
May 13, 2022 | 199.63 | 200.84 | 198.20 | 199.98 | 1,423,717 | +1.06(+0.54%) |
May 12, 2022 | 198.76 | 199.14 | 195.72 | 198.91 | 1,840,582 | +0.78(+0.40%) |
May 11, 2022 | 198.77 | 201.78 | 197.98 | 198.13 | 1,852,825 | -0.23(-0.12%) |
May 10, 2022 | 199.74 | 202.56 | 196.48 | 198.36 | 1,903,939 | -0.23(-0.12%) |
May 09, 2022 | 201.25 | 202.02 | 197.89 | 198.59 | 2,579,061 | -3.92(-1.94%) |
May 06, 2022 | 201.24 | 203.25 | 199.72 | 202.51 | 1,502,042 | +1.12(+0.56%) |
May 05, 2022 | 205.38 | 206.43 | 199.99 | 201.39 | 1,830,109 | -5.77(-2.79%) |
May 04, 2022 | 200.98 | 207.28 | 200.98 | 207.16 | 1,767,512 | +6.18(+3.07%) |
May 03, 2022 | 200.21 | 203.40 | 199.47 | 200.98 | 1,746,944 | +2.33(+1.17%) |
May 02, 2022 | 201.46 | 201.63 | 195.19 | 198.65 | 1,800,712 | -1.24(-0.62%) |
Apr 29, 2022 | 203.14 | 204.57 | 199.33 | 199.89 | 2,446,432 | -4.57(-2.24%) |
Apr 28, 2022 | 205.73 | 206.60 | 202.07 | 204.46 | 2,051,915 | +0.53(+0.26%) |
Apr 27, 2022 | 202.81 | 206.98 | 201.39 | 203.93 | 2,998,812 | +6.99(+3.55%) |
Apr 26, 2022 | 199.21 | 202.44 | 196.94 | 196.94 | 1,673,818 | -3.79(-1.89%) |
Apr 25, 2022 | 199.22 | 201.34 | 195.91 | 200.73 | 1,571,769 | +1.18(+0.59%) |
Apr 22, 2022 | 204.02 | 205.21 | 199.42 | 199.55 | 1,630,885 | -5.26(-2.57%) |
Apr 21, 2022 | 207.92 | 209.88 | 204.55 | 204.81 | 1,153,145 | -1.02(-0.49%) |
Apr 20, 2022 | 205.41 | 205.90 | 203.07 | 205.82 | 1,775,615 | +2.58(+1.27%) |
Apr 19, 2022 | 204.36 | 206.04 | 202.43 | 203.25 | 1,549,109 | -1.93(-0.94%) |
Apr 18, 2022 | 202.93 | 205.42 | 202.76 | 205.18 | 906,947 | +1.35(+0.66%) |
Apr 14, 2022 | 205.69 | 206.53 | 203.65 | 203.83 | 1,566,799 | -2.25(-1.09%) |
Apr 13, 2022 | 207.19 | 209.06 | 204.32 | 206.08 | 1,256,226 | -1.53(-0.74%) |
Apr 12, 2022 | 210.50 | 210.68 | 206.97 | 207.61 | 1,119,778 | -0.81(-0.39%) |
Apr 11, 2022 | 210.54 | 211.52 | 208.05 | 208.42 | 1,177,414 | -0.86(-0.41%) |
Apr 08, 2022 | 207.36 | 210.01 | 206.40 | 209.28 | 1,497,576 | +3.46(+1.68%) |
Apr 07, 2022 | 206.53 | 206.63 | 203.25 | 205.82 | 1,562,852 | +0.10(+0.05%) |
Apr 06, 2022 | 205.42 | 208.04 | 204.21 | 205.73 | 1,434,386 | +0.10(+0.05%) |
Apr 05, 2022 | 207.15 | 209.95 | 205.35 | 205.63 | 1,912,520 | -1.15(-0.56%) |
Apr 04, 2022 | 208.85 | 208.98 | 205.30 | 206.78 | 1,540,625 | -2.89(-1.38%) |