Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 175.58 | 178.88 | 174.44 | 177.85 | 356,994 | +0.54(+0.30%) |
Jun 29, 2022 | 178.25 | 178.25 | 174.49 | 177.32 | 269,553 | +0.24(+0.13%) |
Jun 28, 2022 | 180.44 | 182.34 | 176.96 | 177.08 | 339,463 | -3.28(-1.82%) |
Jun 27, 2022 | 182.57 | 183.20 | 179.03 | 180.36 | 472,616 | -1.34(-0.74%) |
Jun 24, 2022 | 177.05 | 181.88 | 177.05 | 181.70 | 695,935 | +5.84(+3.32%) |
Jun 23, 2022 | 173.24 | 176.02 | 172.32 | 175.87 | 406,021 | +2.56(+1.47%) |
Jun 22, 2022 | 171.04 | 174.92 | 170.76 | 173.31 | 304,443 | +0.72(+0.42%) |
Jun 21, 2022 | 170.79 | 173.49 | 170.28 | 172.59 | 266,132 | +3.12(+1.84%) |
Jun 17, 2022 | 169.23 | 172.03 | 168.61 | 169.46 | 659,299 | -0.34(-0.20%) |
Jun 16, 2022 | 171.68 | 171.97 | 168.91 | 169.81 | 408,351 | -6.12(-3.48%) |
Jun 15, 2022 | 177.34 | 178.01 | 173.56 | 175.93 | 377,824 | +0.24(+0.14%) |
Jun 14, 2022 | 176.44 | 177.86 | 174.30 | 175.68 | 350,819 | -0.69(-0.39%) |
Jun 13, 2022 | 177.45 | 178.82 | 175.42 | 176.38 | 247,420 | -5.05(-2.79%) |
Jun 10, 2022 | 183.84 | 184.68 | 180.62 | 181.43 | 344,519 | -5.75(-3.07%) |
Jun 09, 2022 | 189.63 | 191.30 | 187.08 | 187.18 | 194,598 | -3.21(-1.69%) |
Jun 08, 2022 | 191.49 | 192.78 | 190.22 | 190.39 | 176,445 | -2.34(-1.21%) |
Jun 07, 2022 | 189.47 | 192.90 | 188.84 | 192.73 | 254,434 | +1.77(+0.93%) |
Jun 06, 2022 | 192.07 | 193.13 | 190.61 | 190.96 | 173,746 | -0.15(-0.08%) |
Jun 03, 2022 | 190.67 | 191.26 | 189.62 | 191.10 | 204,764 | -1.00(-0.52%) |
Jun 02, 2022 | 187.86 | 192.57 | 187.56 | 192.10 | 223,773 | +4.68(+2.50%) |
Jun 01, 2022 | 188.55 | 188.64 | 184.47 | 187.42 | 307,413 | -0.15(-0.08%) |
May 31, 2022 | 186.03 | 188.60 | 183.97 | 187.57 | 596,728 | -0.58(-0.31%) |
May 27, 2022 | 187.14 | 188.29 | 185.74 | 188.15 | 405,662 | +2.97(+1.60%) |
May 26, 2022 | 183.60 | 186.32 | 183.23 | 185.18 | 251,702 | +3.79(+2.09%) |
May 25, 2022 | 182.89 | 182.91 | 180.23 | 181.39 | 437,421 | -2.18(-1.19%) |
May 24, 2022 | 181.36 | 184.27 | 179.03 | 183.57 | 323,338 | +1.93(+1.06%) |
May 23, 2022 | 182.13 | 184.15 | 180.76 | 181.65 | 418,424 | +0.01(+0.01%) |
May 20, 2022 | 180.54 | 181.93 | 176.78 | 181.63 | 1,370,556 | +2.25(+1.26%) |
May 19, 2022 | 176.24 | 181.82 | 175.57 | 179.38 | 426,674 | +1.63(+0.91%) |
May 18, 2022 | 183.03 | 183.04 | 177.27 | 177.76 | 473,246 | -7.44(-4.02%) |
May 17, 2022 | 184.64 | 185.35 | 182.24 | 185.20 | 305,650 | +3.58(+1.97%) |
May 16, 2022 | 180.27 | 182.96 | 176.94 | 181.62 | 346,469 | -0.10(-0.05%) |
May 13, 2022 | 181.29 | 183.70 | 179.40 | 181.71 | 302,689 | +1.65(+0.92%) |
May 12, 2022 | 177.61 | 181.13 | 176.79 | 180.06 | 470,046 | +1.89(+1.06%) |
May 11, 2022 | 179.31 | 183.45 | 178.04 | 178.17 | 633,588 | -2.20(-1.22%) |
May 10, 2022 | 185.95 | 185.95 | 177.91 | 180.37 | 655,200 | -4.11(-2.23%) |
May 09, 2022 | 181.62 | 187.22 | 180.79 | 184.47 | 614,675 | +0.92(+0.50%) |
May 06, 2022 | 184.12 | 184.43 | 179.07 | 183.56 | 438,825 | -1.66(-0.90%) |
May 05, 2022 | 191.06 | 192.37 | 183.79 | 185.22 | 383,342 | -7.54(-3.91%) |
May 04, 2022 | 185.97 | 193.47 | 184.74 | 192.76 | 431,061 | +6.20(+3.32%) |
May 03, 2022 | 185.38 | 188.51 | 184.72 | 186.56 | 391,343 | +1.03(+0.56%) |
May 02, 2022 | 185.58 | 187.77 | 182.03 | 185.53 | 578,247 | +0.25(+0.14%) |
Apr 29, 2022 | 191.33 | 191.79 | 184.92 | 185.28 | 531,490 | -5.97(-3.12%) |
Apr 28, 2022 | 187.91 | 191.56 | 185.80 | 191.25 | 599,092 | +3.70(+1.97%) |
Apr 27, 2022 | 187.60 | 190.36 | 183.14 | 187.55 | 840,464 | +5.17(+2.84%) |
Apr 26, 2022 | 185.31 | 186.74 | 182.38 | 182.38 | 420,393 | -4.74(-2.53%) |
Apr 25, 2022 | 186.79 | 187.17 | 182.49 | 187.12 | 516,698 | +0.28(+0.15%) |
Apr 22, 2022 | 189.67 | 189.67 | 186.69 | 186.84 | 297,093 | -4.50(-2.35%) |
Apr 21, 2022 | 194.19 | 195.37 | 189.66 | 191.34 | 297,440 | -1.11(-0.58%) |
Apr 20, 2022 | 190.96 | 193.96 | 189.54 | 192.45 | 328,544 | +3.47(+1.84%) |
Apr 19, 2022 | 185.27 | 189.06 | 185.27 | 188.97 | 322,775 | +4.45(+2.41%) |
Apr 18, 2022 | 185.07 | 187.17 | 183.74 | 184.52 | 221,085 | -1.47(-0.79%) |
Apr 14, 2022 | 190.99 | 192.48 | 185.86 | 186.00 | 321,591 | -4.43(-2.33%) |
Apr 13, 2022 | 188.33 | 191.00 | 188.33 | 190.43 | 305,069 | +1.31(+0.69%) |
Apr 12, 2022 | 191.01 | 193.41 | 188.36 | 189.12 | 334,847 | -1.34(-0.70%) |
Apr 11, 2022 | 192.28 | 193.16 | 190.27 | 190.46 | 646,279 | -1.67(-0.87%) |
Apr 08, 2022 | 194.21 | 196.31 | 191.85 | 192.13 | 447,356 | -1.84(-0.95%) |
Apr 07, 2022 | 188.87 | 194.88 | 188.87 | 193.96 | 1,097,666 | +4.03(+2.12%) |
Apr 06, 2022 | 185.60 | 190.12 | 184.93 | 189.93 | 563,048 | +2.40(+1.28%) |
Apr 05, 2022 | 188.76 | 190.01 | 186.67 | 187.53 | 398,633 | -1.32(-0.70%) |
Apr 04, 2022 | 187.28 | 189.12 | 184.32 | 188.85 | 690,238 | +1.29(+0.69%) |