Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 185.11 | 186.66 | 184.03 | 185.82 | 21,267 | +0.17(+0.09%) |
Jun 29, 2022 | 185.81 | 186.28 | 185.09 | 185.65 | 43,228 | +0.62(+0.34%) |
Jun 28, 2022 | 189.55 | 189.55 | 184.85 | 185.02 | 5,902 | -4.49(-2.37%) |
Jun 27, 2022 | 188.81 | 190.20 | 188.81 | 189.51 | 15,387 | +1.16(+0.62%) |
Jun 24, 2022 | 185.55 | 188.55 | 185.55 | 188.35 | 72,683 | +3.97(+2.15%) |
Jun 23, 2022 | 180.89 | 184.51 | 180.89 | 184.38 | 16,708 | +4.39(+2.44%) |
Jun 22, 2022 | 180.32 | 181.08 | 179.99 | 179.99 | 13,097 | +2.30(+1.30%) |
Jun 21, 2022 | 175.16 | 178.55 | 175.16 | 177.69 | 6,535 | +3.84(+2.21%) |
Jun 17, 2022 | 173.81 | 175.22 | 173.68 | 173.85 | 26,288 | +0.82(+0.48%) |
Jun 16, 2022 | 172.08 | 173.04 | 171.96 | 173.03 | 13,116 | -2.80(-1.59%) |
Jun 15, 2022 | 174.73 | 176.87 | 173.82 | 175.83 | 13,677 | +2.37(+1.37%) |
Jun 14, 2022 | 175.13 | 175.13 | 172.58 | 173.46 | 84,114 | -1.29(-0.74%) |
Jun 13, 2022 | 177.11 | 177.25 | 174.63 | 174.75 | 33,169 | -5.58(-3.10%) |
Jun 10, 2022 | 182.70 | 182.70 | 180.09 | 180.33 | 11,542 | -4.18(-2.26%) |
Jun 09, 2022 | 188.04 | 188.30 | 184.51 | 184.51 | 9,618 | -4.25(-2.25%) |
Jun 08, 2022 | 189.02 | 190.58 | 188.30 | 188.76 | 10,954 | -1.45(-0.76%) |
Jun 07, 2022 | 186.28 | 190.21 | 186.28 | 190.21 | 6,012 | +3.17(+1.69%) |
Jun 06, 2022 | 188.09 | 188.51 | 186.94 | 187.04 | 10,013 | -0.33(-0.18%) |
Jun 03, 2022 | 185.71 | 188.02 | 185.71 | 187.37 | 12,773 | +0.11(+0.06%) |
Jun 02, 2022 | 185.91 | 187.26 | 182.91 | 187.26 | 10,958 | +1.00(+0.54%) |
Jun 01, 2022 | 187.72 | 187.72 | 184.47 | 186.26 | 71,134 | -1.58(-0.84%) |
May 31, 2022 | 188.49 | 188.49 | 185.43 | 187.84 | 6,830 | -2.19(-1.15%) |
May 27, 2022 | 188.37 | 190.03 | 188.37 | 190.03 | 3,891 | +2.00(+1.07%) |
May 26, 2022 | 188.49 | 188.52 | 187.77 | 188.03 | 6,906 | +1.66(+0.89%) |
May 25, 2022 | 185.74 | 186.96 | 184.90 | 186.36 | 15,898 | +0.43(+0.23%) |
May 24, 2022 | 185.82 | 186.32 | 184.39 | 185.94 | 15,409 | +0.11(+0.06%) |
May 23, 2022 | 186.32 | 187.20 | 185.51 | 185.83 | 44,011 | +0.84(+0.45%) |
May 20, 2022 | 184.89 | 185.14 | 181.40 | 184.99 | 21,179 | +3.56(+1.96%) |
May 19, 2022 | 179.93 | 182.39 | 179.93 | 181.43 | 4,189 | +0.21(+0.11%) |
May 18, 2022 | 185.06 | 185.22 | 181.16 | 181.22 | 7,295 | -4.28(-2.31%) |
May 17, 2022 | 183.40 | 185.50 | 183.39 | 185.50 | 15,781 | +3.09(+1.69%) |
May 16, 2022 | 181.61 | 183.45 | 180.88 | 182.41 | 35,108 | +2.15(+1.19%) |
May 13, 2022 | 179.67 | 180.49 | 179.36 | 180.27 | 16,432 | +1.62(+0.91%) |
May 12, 2022 | 175.44 | 178.65 | 175.44 | 178.65 | 20,041 | +3.82(+2.18%) |
May 11, 2022 | 176.06 | 178.91 | 174.83 | 174.83 | 4,628 | -1.62(-0.92%) |
May 10, 2022 | 176.71 | 177.51 | 174.33 | 176.45 | 15,719 | +1.80(+1.03%) |
May 09, 2022 | 176.09 | 176.83 | 174.12 | 174.65 | 7,710 | -3.24(-1.82%) |
May 06, 2022 | 177.35 | 178.32 | 176.57 | 177.89 | 6,293 | -0.93(-0.52%) |
May 05, 2022 | 182.74 | 182.74 | 177.70 | 178.82 | 3,483 | -4.59(-2.51%) |
May 04, 2022 | 179.24 | 183.82 | 179.24 | 183.41 | 3,655 | +1.80(+0.99%) |
May 03, 2022 | 180.29 | 182.45 | 180.29 | 181.61 | 12,215 | +1.72(+0.96%) |
May 02, 2022 | 180.09 | 181.80 | 177.53 | 179.89 | 18,965 | -1.55(-0.85%) |
Apr 29, 2022 | 183.52 | 183.52 | 181.44 | 181.44 | 9,091 | -3.27(-1.77%) |
Apr 28, 2022 | 183.72 | 185.50 | 181.81 | 184.71 | 6,191 | +2.45(+1.35%) |
Apr 27, 2022 | 181.87 | 183.26 | 181.53 | 182.26 | 10,391 | +0.55(+0.30%) |
Apr 26, 2022 | 183.74 | 184.11 | 181.71 | 181.71 | 24,338 | -2.20(-1.20%) |
Apr 25, 2022 | 180.91 | 183.99 | 179.57 | 183.91 | 40,545 | +2.31(+1.27%) |
Apr 22, 2022 | 185.02 | 185.02 | 181.60 | 181.60 | 10,801 | -3.56(-1.92%) |
Apr 21, 2022 | 188.49 | 188.49 | 184.93 | 185.17 | 7,647 | -2.50(-1.33%) |
Apr 20, 2022 | 188.48 | 188.48 | 186.89 | 187.67 | 9,871 | -0.13(-0.07%) |
Apr 19, 2022 | 186.73 | 188.36 | 186.71 | 187.80 | 7,676 | +1.00(+0.54%) |
Apr 18, 2022 | 189.79 | 189.79 | 186.21 | 186.80 | 11,178 | -3.94(-2.07%) |
Apr 14, 2022 | 191.42 | 191.94 | 190.74 | 190.74 | 4,361 | -0.34(-0.18%) |
Apr 13, 2022 | 190.03 | 191.22 | 189.95 | 191.08 | 2,872 | +1.58(+0.84%) |
Apr 12, 2022 | 191.46 | 191.46 | 189.28 | 189.49 | 18,053 | -1.49(-0.78%) |
Apr 11, 2022 | 194.68 | 195.33 | 190.87 | 190.98 | 9,372 | -3.93(-2.02%) |
Apr 08, 2022 | 194.84 | 195.88 | 194.25 | 194.91 | 13,215 | -0.05(-0.03%) |
Apr 07, 2022 | 191.88 | 195.40 | 191.88 | 194.96 | 17,772 | +2.99(+1.56%) |
Apr 06, 2022 | 188.11 | 192.16 | 188.11 | 191.97 | 10,258 | +3.55(+1.88%) |
Apr 05, 2022 | 188.42 | 191.27 | 188.42 | 188.42 | 4,707 | +0.12(+0.06%) |
Apr 04, 2022 | 189.81 | 189.81 | 187.42 | 188.31 | 4,729 | -0.81(-0.43%) |