Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 171.90 | 175.18 | 170.74 | 175.04 | 1,548,146 | +1.40(+0.81%) |
Jun 29, 2022 | 174.94 | 174.97 | 171.78 | 173.64 | 780,413 | -0.94(-0.54%) |
Jun 28, 2022 | 179.55 | 180.85 | 174.22 | 174.58 | 1,026,445 | -4.11(-2.30%) |
Jun 27, 2022 | 180.21 | 180.68 | 177.28 | 178.69 | 1,447,667 | -0.59(-0.33%) |
Jun 24, 2022 | 173.09 | 179.29 | 172.67 | 179.28 | 1,579,839 | +7.46(+4.34%) |
Jun 23, 2022 | 172.71 | 174.57 | 169.96 | 171.82 | 728,487 | -1.22(-0.71%) |
Jun 22, 2022 | 170.47 | 174.30 | 170.28 | 173.04 | 1,069,047 | +0.09(+0.05%) |
Jun 21, 2022 | 171.84 | 173.88 | 170.40 | 172.95 | 1,078,926 | +2.89(+1.70%) |
Jun 17, 2022 | 170.44 | 172.16 | 169.18 | 170.06 | 2,231,242 | -0.88(-0.51%) |
Jun 16, 2022 | 174.75 | 174.75 | 169.88 | 170.93 | 1,387,816 | -6.91(-3.88%) |
Jun 15, 2022 | 178.52 | 180.38 | 175.86 | 177.84 | 1,367,135 | +0.46(+0.26%) |
Jun 14, 2022 | 179.94 | 181.09 | 175.97 | 177.38 | 1,264,739 | -2.57(-1.43%) |
Jun 13, 2022 | 184.04 | 185.42 | 178.84 | 179.95 | 1,359,962 | -7.78(-4.14%) |
Jun 10, 2022 | 190.65 | 191.08 | 187.67 | 187.72 | 1,230,010 | -6.29(-3.24%) |
Jun 09, 2022 | 196.25 | 198.66 | 193.82 | 194.01 | 849,616 | -2.84(-1.44%) |
Jun 08, 2022 | 198.72 | 199.52 | 196.33 | 196.85 | 710,444 | -3.62(-1.81%) |
Jun 07, 2022 | 197.93 | 200.75 | 194.92 | 200.48 | 967,027 | +1.88(+0.95%) |
Jun 06, 2022 | 198.76 | 199.84 | 198.01 | 198.60 | 480,525 | +0.32(+0.16%) |
Jun 03, 2022 | 198.03 | 198.74 | 197.08 | 198.28 | 539,115 | -1.36(-0.68%) |
Jun 02, 2022 | 197.98 | 199.83 | 195.41 | 199.64 | 506,746 | +3.13(+1.59%) |
Jun 01, 2022 | 199.79 | 200.04 | 194.23 | 196.51 | 857,477 | -1.99(-1.00%) |
May 31, 2022 | 194.96 | 199.45 | 193.27 | 198.50 | 2,268,487 | +1.27(+0.64%) |
May 27, 2022 | 196.31 | 197.32 | 194.74 | 197.24 | 830,552 | +2.30(+1.18%) |
May 26, 2022 | 194.30 | 195.91 | 193.64 | 194.94 | 875,613 | +2.29(+1.19%) |
May 25, 2022 | 192.93 | 193.84 | 190.25 | 192.65 | 912,122 | -1.23(-0.63%) |
May 24, 2022 | 192.52 | 194.92 | 189.62 | 193.88 | 1,226,183 | +0.70(+0.36%) |
May 23, 2022 | 194.81 | 194.89 | 192.17 | 193.18 | 1,055,905 | +0.69(+0.36%) |
May 20, 2022 | 192.19 | 192.79 | 188.74 | 192.50 | 1,235,989 | +0.93(+0.48%) |
May 19, 2022 | 191.87 | 194.29 | 189.77 | 191.57 | 1,680,745 | -2.47(-1.27%) |
May 18, 2022 | 200.14 | 200.57 | 193.51 | 194.04 | 1,267,000 | -8.44(-4.17%) |
May 17, 2022 | 200.10 | 202.68 | 198.51 | 202.48 | 1,004,669 | +4.93(+2.50%) |
May 16, 2022 | 195.85 | 198.42 | 192.51 | 197.55 | 965,955 | -0.54(-0.27%) |
May 13, 2022 | 198.97 | 199.62 | 195.05 | 198.09 | 1,563,912 | +0.05(+0.02%) |
May 12, 2022 | 194.02 | 198.29 | 193.45 | 198.05 | 1,667,472 | +3.59(+1.84%) |
May 11, 2022 | 194.10 | 196.96 | 192.73 | 194.46 | 1,090,190 | +0.26(+0.13%) |
May 10, 2022 | 201.82 | 202.18 | 193.75 | 194.20 | 1,629,443 | -5.61(-2.81%) |
May 09, 2022 | 197.57 | 202.19 | 196.80 | 199.81 | 1,712,811 | +0.16(+0.08%) |
May 06, 2022 | 197.46 | 200.61 | 194.78 | 199.65 | 1,690,286 | +1.05(+0.53%) |
May 05, 2022 | 201.39 | 202.88 | 197.36 | 198.60 | 2,049,550 | -4.62(-2.27%) |
May 04, 2022 | 195.49 | 203.90 | 194.45 | 203.22 | 1,872,091 | +8.41(+4.31%) |
May 03, 2022 | 200.25 | 204.01 | 190.67 | 194.81 | 2,009,070 | +4.00(+2.09%) |
May 02, 2022 | 188.11 | 192.39 | 186.79 | 190.82 | 1,972,610 | +2.77(+1.47%) |
Apr 29, 2022 | 192.32 | 194.18 | 187.40 | 188.05 | 2,021,526 | -5.35(-2.77%) |
Apr 28, 2022 | 190.92 | 194.66 | 189.30 | 193.40 | 1,166,635 | +4.21(+2.22%) |
Apr 27, 2022 | 189.47 | 192.44 | 188.67 | 189.19 | 1,219,816 | -0.28(-0.15%) |
Apr 26, 2022 | 192.97 | 194.62 | 189.39 | 189.47 | 1,097,100 | -5.27(-2.70%) |
Apr 25, 2022 | 193.84 | 195.34 | 190.17 | 194.74 | 1,004,055 | +0.73(+0.38%) |
Apr 22, 2022 | 197.20 | 198.05 | 193.81 | 194.00 | 950,026 | -4.71(-2.37%) |
Apr 21, 2022 | 199.05 | 200.91 | 197.69 | 198.72 | 1,145,614 | +1.67(+0.85%) |
Apr 20, 2022 | 196.19 | 199.05 | 195.78 | 197.05 | 918,979 | +3.01(+1.55%) |
Apr 19, 2022 | 189.20 | 194.21 | 188.57 | 194.04 | 1,002,969 | +6.45(+3.44%) |
Apr 18, 2022 | 186.95 | 189.20 | 186.28 | 187.59 | 1,015,458 | +0.34(+0.18%) |
Apr 14, 2022 | 190.33 | 190.44 | 186.99 | 187.25 | 1,615,072 | -2.93(-1.54%) |
Apr 13, 2022 | 190.33 | 190.81 | 189.52 | 190.18 | 1,070,666 | -0.45(-0.24%) |
Apr 12, 2022 | 192.10 | 194.57 | 189.65 | 190.62 | 1,058,170 | -0.95(-0.50%) |
Apr 11, 2022 | 193.81 | 195.20 | 191.23 | 191.58 | 799,607 | -2.71(-1.39%) |
Apr 08, 2022 | 195.64 | 196.33 | 193.59 | 194.29 | 861,240 | -1.22(-0.63%) |
Apr 07, 2022 | 194.17 | 196.40 | 192.58 | 195.51 | 1,117,429 | -0.20(-0.10%) |
Apr 06, 2022 | 194.32 | 196.92 | 193.36 | 195.71 | 1,138,370 | -1.23(-0.63%) |
Apr 05, 2022 | 198.64 | 200.01 | 196.42 | 196.94 | 746,702 | -2.40(-1.21%) |
Apr 04, 2022 | 198.99 | 199.84 | 196.14 | 199.34 | 833,340 | -1.15(-0.57%) |