Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 177.07 | 179.45 | 170.30 | 174.87 | 7,891,240 | -3.49(-1.96%) |
Jun 29, 2022 | 179.55 | 180.66 | 175.10 | 178.36 | 5,764,926 | -1.24(-0.69%) |
Jun 28, 2022 | 189.20 | 192.20 | 179.37 | 179.60 | 7,193,768 | -9.54(-5.04%) |
Jun 27, 2022 | 191.77 | 191.78 | 182.39 | 189.14 | 8,359,588 | -1.71(-0.90%) |
Jun 24, 2022 | 183.50 | 191.19 | 181.84 | 190.85 | 12,423,975 | +9.14(+5.03%) |
Jun 23, 2022 | 180.50 | 182.76 | 175.87 | 181.71 | 9,533,686 | +2.82(+1.58%) |
Jun 22, 2022 | 170.75 | 182.82 | 170.20 | 178.89 | 12,002,801 | +7.98(+4.67%) |
Jun 21, 2022 | 177.60 | 178.62 | 169.80 | 170.91 | 12,173,883 | -4.60(-2.62%) |
Jun 17, 2022 | 173.63 | 179.65 | 173.34 | 175.51 | 12,133,389 | +2.16(+1.25%) |
Jun 16, 2022 | 174.00 | 176.27 | 171.56 | 173.35 | 8,197,507 | -6.76(-3.75%) |
Jun 15, 2022 | 169.26 | 183.84 | 168.53 | 180.11 | 12,390,514 | +12.57(+7.50%) |
Jun 14, 2022 | 169.75 | 172.06 | 164.28 | 167.54 | 11,548,101 | -2.15(-1.27%) |
Jun 13, 2022 | 177.07 | 179.09 | 168.96 | 169.69 | 10,216,011 | -13.25(-7.24%) |
Jun 10, 2022 | 182.64 | 185.86 | 180.85 | 182.94 | 13,074,282 | -9.83(-5.10%) |
Jun 09, 2022 | 200.65 | 201.69 | 192.54 | 192.77 | 6,940,781 | -10.06(-4.96%) |
Jun 08, 2022 | 197.95 | 207.38 | 197.64 | 202.83 | 7,238,033 | +4.22(+2.12%) |
Jun 07, 2022 | 194.87 | 199.60 | 193.00 | 198.61 | 4,837,440 | +1.43(+0.73%) |
Jun 06, 2022 | 202.09 | 203.87 | 195.38 | 197.18 | 5,368,150 | -1.80(-0.90%) |
Jun 03, 2022 | 200.14 | 202.95 | 198.05 | 198.98 | 7,191,840 | -6.11(-2.98%) |
Jun 02, 2022 | 192.02 | 205.47 | 191.72 | 205.09 | 9,632,804 | +12.18(+6.31%) |
Jun 01, 2022 | 198.70 | 202.74 | 191.66 | 192.91 | 8,411,365 | -4.53(-2.29%) |
May 31, 2022 | 196.18 | 199.95 | 190.80 | 197.44 | 11,392,209 | +2.25(+1.15%) |
May 27, 2022 | 193.19 | 195.25 | 190.37 | 195.19 | 8,586,017 | +3.79(+1.98%) |
May 26, 2022 | 186.49 | 192.34 | 183.09 | 191.40 | 8,046,120 | +3.57(+1.90%) |
May 25, 2022 | 180.28 | 188.87 | 180.17 | 187.83 | 8,518,465 | +7.49(+4.15%) |
May 24, 2022 | 182.00 | 184.00 | 177.17 | 180.34 | 7,700,456 | -7.10(-3.79%) |
May 23, 2022 | 186.15 | 187.66 | 177.89 | 187.44 | 9,591,996 | +1.09(+0.58%) |
May 20, 2022 | 185.87 | 190.19 | 179.77 | 186.35 | 10,265,421 | +2.87(+1.56%) |
May 19, 2022 | 178.04 | 186.30 | 175.71 | 183.48 | 10,444,287 | +6.29(+3.55%) |
May 18, 2022 | 186.72 | 187.70 | 176.27 | 177.19 | 9,650,002 | -13.37(-7.02%) |
May 17, 2022 | 189.17 | 191.40 | 185.17 | 190.56 | 9,864,955 | +4.05(+2.17%) |
May 16, 2022 | 193.30 | 195.89 | 185.70 | 186.51 | 16,139,783 | -1.13(-0.60%) |
May 13, 2022 | 177.16 | 187.77 | 176.01 | 187.64 | 13,136,380 | +13.33(+7.65%) |
May 12, 2022 | 163.96 | 177.58 | 162.71 | 174.31 | 17,634,560 | +7.94(+4.77%) |
May 11, 2022 | 176.09 | 180.92 | 165.55 | 166.37 | 12,647,119 | -11.29(-6.35%) |
May 10, 2022 | 176.01 | 181.87 | 170.57 | 177.66 | 13,874,772 | +4.56(+2.63%) |
May 09, 2022 | 177.65 | 183.20 | 172.30 | 173.10 | 14,022,736 | -7.87(-4.35%) |
May 06, 2022 | 186.75 | 187.21 | 175.81 | 180.97 | 17,185,736 | -7.35(-3.90%) |
May 05, 2022 | 200.45 | 200.71 | 186.00 | 188.32 | 14,022,147 | -15.69(-7.69%) |
May 04, 2022 | 197.65 | 204.38 | 191.01 | 204.01 | 12,195,568 | +4.14(+2.07%) |
May 03, 2022 | 198.29 | 203.20 | 194.77 | 199.87 | 11,814,246 | +0.41(+0.21%) |
May 02, 2022 | 191.71 | 200.21 | 190.01 | 199.46 | 14,579,048 | +9.10(+4.78%) |
Apr 29, 2022 | 198.68 | 204.71 | 190.00 | 190.36 | 16,400,021 | -9.16(-4.59%) |
Apr 28, 2022 | 191.56 | 201.48 | 185.60 | 199.52 | 21,351,608 | +10.98(+5.82%) |
Apr 27, 2022 | 194.01 | 200.19 | 187.77 | 188.54 | 22,281,984 | -9.86(-4.97%) |
Apr 26, 2022 | 208.80 | 209.15 | 198.28 | 198.40 | 20,285,184 | -11.51(-5.48%) |
Apr 25, 2022 | 213.81 | 216.66 | 204.51 | 209.91 | 28,133,902 | -5.61(-2.60%) |
Apr 22, 2022 | 220.18 | 226.27 | 210.05 | 215.52 | 37,516,068 | -2.70(-1.24%) |
Apr 21, 2022 | 220.00 | 227.68 | 211.52 | 218.22 | 53,452,736 | -7.97(-3.52%) |
Apr 20, 2022 | 245.20 | 248.70 | 212.51 | 226.19 | 133,274,224 | -122.42(-35.12%) |
Apr 19, 2022 | 333.22 | 351.68 | 333.22 | 348.61 | 20,468,952 | +10.75(+3.18%) |
Apr 18, 2022 | 340.00 | 342.36 | 331.62 | 337.86 | 5,100,363 | -3.27(-0.96%) |
Apr 14, 2022 | 350.95 | 352.00 | 339.86 | 341.13 | 4,343,870 | -9.30(-2.65%) |
Apr 13, 2022 | 343.92 | 352.00 | 341.15 | 350.43 | 3,229,855 | +6.33(+1.84%) |
Apr 12, 2022 | 355.91 | 359.41 | 342.25 | 344.10 | 3,823,049 | -3.90(-1.12%) |
Apr 11, 2022 | 350.00 | 354.78 | 345.20 | 348.00 | 3,774,290 | -7.88(-2.21%) |
Apr 08, 2022 | 361.96 | 362.50 | 354.87 | 355.88 | 4,025,355 | -6.27(-1.73%) |
Apr 07, 2022 | 365.00 | 368.54 | 353.69 | 362.15 | 4,961,304 | -6.20(-1.68%) |
Apr 06, 2022 | 374.15 | 376.47 | 362.73 | 368.35 | 4,352,183 | -11.80(-3.10%) |
Apr 05, 2022 | 389.30 | 390.00 | 377.31 | 380.15 | 4,234,252 | -11.35(-2.90%) |
Apr 04, 2022 | 373.55 | 396.02 | 373.13 | 391.50 | 7,005,703 | +18.03(+4.83%) |