Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 179.93 | 181.95 | 176.71 | 179.78 | 319,803 | -2.44(-1.34%) |
Jun 29, 2022 | 181.60 | 183.34 | 180.29 | 182.23 | 266,789 | +0.56(+0.31%) |
Jun 28, 2022 | 188.37 | 189.97 | 181.58 | 181.66 | 340,882 | -6.36(-3.38%) |
Jun 27, 2022 | 190.51 | 190.97 | 187.21 | 188.03 | 357,792 | -1.87(-0.99%) |
Jun 24, 2022 | 184.98 | 189.96 | 184.98 | 189.90 | 584,792 | +6.78(+3.70%) |
Jun 23, 2022 | 181.35 | 183.60 | 179.96 | 183.12 | 352,656 | +3.14(+1.75%) |
Jun 22, 2022 | 178.16 | 182.60 | 177.85 | 179.97 | 377,462 | +0.00(+0.00%) |
Jun 21, 2022 | 178.28 | 181.48 | 178.11 | 179.97 | 409,441 | +4.48(+2.55%) |
Jun 17, 2022 | 173.40 | 177.24 | 172.90 | 175.50 | 444,508 | +1.94(+1.12%) |
Jun 16, 2022 | 175.87 | 176.05 | 172.15 | 173.56 | 959,518 | -7.10(-3.93%) |
Jun 15, 2022 | 178.12 | 183.08 | 176.62 | 180.67 | 454,592 | +4.63(+2.63%) |
Jun 14, 2022 | 176.84 | 177.68 | 174.44 | 176.03 | 409,914 | +0.26(+0.15%) |
Jun 13, 2022 | 178.13 | 179.74 | 175.14 | 175.78 | 806,170 | -8.39(-4.55%) |
Jun 10, 2022 | 187.85 | 188.19 | 184.09 | 184.16 | 326,791 | -7.38(-3.85%) |
Jun 09, 2022 | 195.87 | 197.49 | 191.50 | 191.54 | 179,216 | -5.35(-2.72%) |
Jun 08, 2022 | 197.68 | 199.33 | 196.47 | 196.90 | 175,319 | -1.34(-0.68%) |
Jun 07, 2022 | 194.38 | 198.59 | 194.09 | 198.24 | 186,861 | +1.58(+0.80%) |
Jun 06, 2022 | 198.57 | 199.98 | 195.85 | 196.66 | 153,155 | +0.81(+0.41%) |
Jun 03, 2022 | 197.57 | 198.48 | 195.25 | 195.85 | 179,180 | -5.27(-2.62%) |
Jun 02, 2022 | 194.58 | 201.20 | 193.78 | 201.12 | 275,649 | +5.78(+2.96%) |
Jun 01, 2022 | 198.15 | 199.96 | 194.28 | 195.34 | 224,860 | -1.38(-0.70%) |
May 31, 2022 | 196.63 | 198.71 | 194.36 | 196.72 | 573,015 | -0.50(-0.26%) |
May 27, 2022 | 192.66 | 197.26 | 192.66 | 197.22 | 372,702 | +6.60(+3.46%) |
May 26, 2022 | 185.26 | 191.60 | 185.23 | 190.62 | 226,424 | +4.95(+2.67%) |
May 25, 2022 | 182.30 | 187.00 | 182.25 | 185.68 | 224,685 | +2.34(+1.28%) |
May 24, 2022 | 183.91 | 184.14 | 180.05 | 183.33 | 278,202 | -4.20(-2.24%) |
May 23, 2022 | 184.73 | 187.63 | 183.16 | 187.53 | 280,712 | +3.82(+2.08%) |
May 20, 2022 | 186.50 | 187.07 | 178.59 | 183.71 | 455,450 | -0.47(-0.26%) |
May 19, 2022 | 183.82 | 187.27 | 183.28 | 184.18 | 459,982 | -0.72(-0.39%) |
May 18, 2022 | 191.13 | 191.58 | 184.24 | 184.91 | 425,900 | -9.26(-4.77%) |
May 17, 2022 | 193.16 | 194.31 | 190.50 | 194.16 | 419,349 | +4.65(+2.46%) |
May 16, 2022 | 190.69 | 191.97 | 188.50 | 189.51 | 277,437 | -2.18(-1.14%) |
May 13, 2022 | 187.85 | 192.76 | 186.86 | 191.69 | 277,038 | +6.72(+3.63%) |
May 12, 2022 | 182.69 | 188.31 | 180.94 | 184.97 | 521,221 | -0.80(-0.43%) |
May 11, 2022 | 190.31 | 193.47 | 185.26 | 185.77 | 528,761 | -5.79(-3.02%) |
May 10, 2022 | 194.14 | 195.09 | 189.01 | 191.56 | 568,838 | +1.95(+1.03%) |
May 09, 2022 | 194.33 | 195.64 | 188.92 | 189.62 | 822,737 | -8.66(-4.37%) |
May 06, 2022 | 199.09 | 201.41 | 195.16 | 198.28 | 1,094,327 | -2.19(-1.09%) |
May 05, 2022 | 208.57 | 208.57 | 198.18 | 200.48 | 348,102 | -10.87(-5.14%) |
May 04, 2022 | 204.82 | 211.70 | 201.38 | 211.34 | 444,228 | +6.82(+3.33%) |
May 03, 2022 | 204.28 | 205.67 | 202.93 | 204.53 | 320,462 | +0.13(+0.06%) |
May 02, 2022 | 201.02 | 204.58 | 198.78 | 204.40 | 853,046 | +2.56(+1.27%) |
Apr 29, 2022 | 208.45 | 210.57 | 201.50 | 201.84 | 340,241 | -9.57(-4.53%) |
Apr 28, 2022 | 207.59 | 212.61 | 205.28 | 211.41 | 393,820 | +7.60(+3.73%) |
Apr 27, 2022 | 203.78 | 207.48 | 202.56 | 203.81 | 554,353 | +0.62(+0.31%) |
Apr 26, 2022 | 210.10 | 210.28 | 203.05 | 203.19 | 323,193 | -8.54(-4.03%) |
Apr 25, 2022 | 207.97 | 211.81 | 207.07 | 211.73 | 319,369 | +2.61(+1.25%) |
Apr 22, 2022 | 215.38 | 215.53 | 208.87 | 209.12 | 307,625 | -6.27(-2.91%) |
Apr 21, 2022 | 222.32 | 223.98 | 214.79 | 215.40 | 279,879 | -4.15(-1.89%) |
Apr 20, 2022 | 222.97 | 223.08 | 218.92 | 219.54 | 219,058 | -2.76(-1.24%) |
Apr 19, 2022 | 217.30 | 222.78 | 216.80 | 222.30 | 229,730 | +4.76(+2.19%) |
Apr 18, 2022 | 216.81 | 219.08 | 215.63 | 217.54 | 225,710 | +0.05(+0.02%) |
Apr 14, 2022 | 222.43 | 222.83 | 217.48 | 217.49 | 196,924 | -4.85(-2.18%) |
Apr 13, 2022 | 218.30 | 223.03 | 217.93 | 222.34 | 238,081 | +3.97(+1.82%) |
Apr 12, 2022 | 222.32 | 223.44 | 217.34 | 218.37 | 273,952 | -0.85(-0.39%) |
Apr 11, 2022 | 222.17 | 222.47 | 219.03 | 219.22 | 264,131 | -5.79(-2.57%) |
Apr 08, 2022 | 226.94 | 227.45 | 224.67 | 225.01 | 288,138 | -2.75(-1.21%) |
Apr 07, 2022 | 226.42 | 229.19 | 224.43 | 227.75 | 232,998 | +0.73(+0.32%) |
Apr 06, 2022 | 229.32 | 229.42 | 225.20 | 227.02 | 321,074 | -5.82(-2.50%) |
Apr 05, 2022 | 236.40 | 236.90 | 232.11 | 232.84 | 295,772 | -4.55(-1.91%) |
Apr 04, 2022 | 233.23 | 237.53 | 233.23 | 237.39 | 246,304 | +4.51(+1.93%) |