Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 186.04 | 190.88 | 185.34 | 190.47 | 1,518,090 | +2.72(+1.45%) |
Jun 29, 2022 | 189.67 | 190.04 | 187.44 | 187.75 | 994,148 | -0.62(-0.33%) |
Jun 28, 2022 | 190.44 | 191.74 | 188.20 | 188.37 | 970,543 | -0.33(-0.17%) |
Jun 27, 2022 | 188.06 | 189.86 | 187.33 | 188.69 | 1,333,745 | +0.21(+0.11%) |
Jun 24, 2022 | 182.19 | 188.59 | 181.22 | 188.48 | 2,446,975 | +7.32(+4.04%) |
Jun 23, 2022 | 183.97 | 185.08 | 179.34 | 181.16 | 1,354,540 | -2.48(-1.35%) |
Jun 22, 2022 | 181.59 | 185.30 | 181.19 | 183.64 | 2,600,139 | +0.06(+0.03%) |
Jun 21, 2022 | 187.41 | 187.41 | 181.69 | 183.58 | 2,955,571 | +0.13(+0.07%) |
Jun 17, 2022 | 184.09 | 184.82 | 181.53 | 183.45 | 5,677,243 | +0.15(+0.08%) |
Jun 16, 2022 | 188.47 | 188.57 | 183.09 | 183.31 | 3,291,732 | -8.97(-4.67%) |
Jun 15, 2022 | 193.57 | 195.81 | 189.83 | 192.28 | 2,517,218 | +1.29(+0.68%) |
Jun 14, 2022 | 191.66 | 193.39 | 189.59 | 190.99 | 2,282,664 | +0.32(+0.17%) |
Jun 13, 2022 | 191.72 | 194.38 | 189.53 | 190.67 | 1,877,398 | -3.91(-2.01%) |
Jun 10, 2022 | 194.91 | 197.07 | 193.21 | 194.58 | 1,781,728 | -4.43(-2.23%) |
Jun 09, 2022 | 202.94 | 203.56 | 198.86 | 199.00 | 1,579,569 | -3.94(-1.94%) |
Jun 08, 2022 | 204.21 | 205.21 | 201.80 | 202.94 | 1,304,824 | -3.17(-1.54%) |
Jun 07, 2022 | 203.12 | 206.28 | 202.43 | 206.12 | 1,749,241 | +1.44(+0.70%) |
Jun 06, 2022 | 202.64 | 205.75 | 201.43 | 204.68 | 1,613,181 | +3.47(+1.73%) |
Jun 03, 2022 | 200.83 | 203.50 | 200.54 | 201.21 | 1,388,622 | -1.33(-0.66%) |
Jun 02, 2022 | 201.53 | 202.60 | 197.62 | 202.54 | 1,589,268 | +1.22(+0.61%) |
Jun 01, 2022 | 204.04 | 204.19 | 198.41 | 201.31 | 1,506,517 | -2.56(-1.25%) |
May 31, 2022 | 203.31 | 205.31 | 199.97 | 203.87 | 2,812,574 | +0.39(+0.19%) |
May 27, 2022 | 200.95 | 203.49 | 199.89 | 203.48 | 1,805,312 | +3.08(+1.54%) |
May 26, 2022 | 202.21 | 202.62 | 199.78 | 200.40 | 2,296,953 | -0.27(-0.13%) |
May 25, 2022 | 200.27 | 202.59 | 200.03 | 200.67 | 1,649,624 | -0.16(-0.08%) |
May 24, 2022 | 199.37 | 201.36 | 195.76 | 200.84 | 1,263,817 | +0.81(+0.40%) |
May 23, 2022 | 199.20 | 201.30 | 197.64 | 200.03 | 1,971,055 | +3.19(+1.62%) |
May 20, 2022 | 197.10 | 199.21 | 192.63 | 196.83 | 2,009,633 | +0.12(+0.06%) |
May 19, 2022 | 198.19 | 199.12 | 192.35 | 196.72 | 2,627,498 | -3.31(-1.65%) |
May 18, 2022 | 203.61 | 204.21 | 199.38 | 200.03 | 2,110,335 | -4.92(-2.40%) |
May 17, 2022 | 203.00 | 205.04 | 200.64 | 204.95 | 1,974,741 | +4.26(+2.12%) |
May 16, 2022 | 199.28 | 202.69 | 198.26 | 200.69 | 1,501,768 | +1.41(+0.71%) |
May 13, 2022 | 198.94 | 200.14 | 197.52 | 199.28 | 1,428,657 | +1.06(+0.54%) |
May 12, 2022 | 198.07 | 198.46 | 195.04 | 198.22 | 1,846,968 | +0.78(+0.40%) |
May 11, 2022 | 198.08 | 201.08 | 197.30 | 197.44 | 1,859,253 | -0.23(-0.12%) |
May 10, 2022 | 199.05 | 201.86 | 195.80 | 197.67 | 1,910,544 | -0.23(-0.12%) |
May 09, 2022 | 200.55 | 201.32 | 197.21 | 197.91 | 2,588,009 | -3.91(-1.94%) |
May 06, 2022 | 200.54 | 202.55 | 199.02 | 201.81 | 1,507,254 | +1.12(+0.56%) |
May 05, 2022 | 204.67 | 205.72 | 199.29 | 200.69 | 1,836,459 | -5.75(-2.79%) |
May 04, 2022 | 200.29 | 206.56 | 200.29 | 206.44 | 1,773,644 | +6.16(+3.07%) |
May 03, 2022 | 199.52 | 202.70 | 198.78 | 200.29 | 1,753,005 | +2.33(+1.17%) |
May 02, 2022 | 200.76 | 200.94 | 194.52 | 197.96 | 1,806,959 | -1.24(-0.62%) |
Apr 29, 2022 | 202.44 | 203.87 | 198.64 | 199.20 | 2,454,920 | -4.55(-2.24%) |
Apr 28, 2022 | 205.02 | 205.88 | 201.37 | 203.75 | 2,059,034 | +0.53(+0.26%) |
Apr 27, 2022 | 202.11 | 206.26 | 200.69 | 203.22 | 3,009,216 | +6.97(+3.55%) |
Apr 26, 2022 | 198.52 | 201.75 | 196.25 | 196.25 | 1,679,625 | -3.78(-1.89%) |
Apr 25, 2022 | 198.53 | 200.65 | 195.24 | 200.04 | 1,577,222 | +1.18(+0.59%) |
Apr 22, 2022 | 203.32 | 204.50 | 198.74 | 198.86 | 1,636,543 | -5.24(-2.57%) |
Apr 21, 2022 | 207.20 | 209.16 | 203.84 | 204.10 | 1,157,145 | -1.01(-0.49%) |
Apr 20, 2022 | 204.70 | 205.19 | 202.37 | 205.11 | 1,781,775 | +2.57(+1.27%) |
Apr 19, 2022 | 203.66 | 205.32 | 201.73 | 202.55 | 1,554,484 | -1.92(-0.94%) |
Apr 18, 2022 | 202.23 | 204.71 | 202.06 | 204.47 | 910,094 | +1.34(+0.66%) |
Apr 14, 2022 | 204.98 | 205.82 | 202.94 | 203.12 | 1,572,235 | -2.24(-1.09%) |
Apr 13, 2022 | 206.47 | 208.34 | 203.62 | 205.36 | 1,260,585 | -1.53(-0.74%) |
Apr 12, 2022 | 209.77 | 209.95 | 206.25 | 206.89 | 1,123,663 | -0.81(-0.39%) |
Apr 11, 2022 | 209.81 | 210.79 | 207.33 | 207.70 | 1,181,499 | -0.86(-0.41%) |
Apr 08, 2022 | 206.65 | 209.29 | 205.68 | 208.56 | 1,502,771 | +3.44(+1.68%) |
Apr 07, 2022 | 205.82 | 205.91 | 202.55 | 205.11 | 1,568,274 | +0.10(+0.05%) |
Apr 06, 2022 | 204.71 | 207.32 | 203.50 | 205.02 | 1,439,363 | +0.10(+0.05%) |
Apr 05, 2022 | 206.43 | 209.22 | 204.64 | 204.92 | 1,919,156 | -1.15(-0.56%) |
Apr 04, 2022 | 208.13 | 208.26 | 204.59 | 206.07 | 1,545,970 | -2.88(-1.38%) |