Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 142.15 | 144.42 | 140.26 | 142.88 | 4,628,473 | -1.92(-1.33%) |
Jun 29, 2022 | 147.56 | 148.40 | 141.86 | 144.80 | 3,237,385 | -4.05(-2.72%) |
Jun 28, 2022 | 154.72 | 158.70 | 148.46 | 148.86 | 3,345,439 | -4.48(-2.92%) |
Jun 27, 2022 | 155.75 | 155.75 | 152.17 | 153.34 | 2,592,767 | -0.44(-0.29%) |
Jun 24, 2022 | 150.56 | 154.97 | 150.07 | 153.78 | 15,333,462 | +5.61(+3.78%) |
Jun 23, 2022 | 152.38 | 152.45 | 146.05 | 148.17 | 3,300,866 | -3.32(-2.19%) |
Jun 22, 2022 | 150.62 | 154.16 | 150.31 | 151.49 | 2,697,778 | -2.06(-1.34%) |
Jun 21, 2022 | 156.46 | 156.91 | 152.81 | 153.56 | 2,750,964 | +1.22(+0.80%) |
Jun 17, 2022 | 153.83 | 155.11 | 151.11 | 152.34 | 5,084,354 | -0.47(-0.31%) |
Jun 16, 2022 | 158.45 | 159.02 | 150.67 | 152.81 | 4,137,943 | -10.25(-6.29%) |
Jun 15, 2022 | 164.77 | 166.17 | 159.36 | 163.06 | 2,440,467 | +0.63(+0.39%) |
Jun 14, 2022 | 162.78 | 165.16 | 160.44 | 162.44 | 1,960,548 | +0.59(+0.37%) |
Jun 13, 2022 | 166.65 | 169.91 | 161.12 | 161.84 | 4,060,219 | -9.65(-5.63%) |
Jun 10, 2022 | 172.61 | 175.72 | 171.02 | 171.50 | 3,763,733 | -5.43(-3.07%) |
Jun 09, 2022 | 169.54 | 187.00 | 169.39 | 176.92 | 10,554,821 | +6.87(+4.04%) |
Jun 08, 2022 | 174.28 | 174.40 | 168.60 | 170.06 | 2,509,310 | -4.57(-2.62%) |
Jun 07, 2022 | 171.25 | 175.25 | 169.12 | 174.63 | 2,470,656 | +1.75(+1.01%) |
Jun 06, 2022 | 176.70 | 177.25 | 170.11 | 172.88 | 3,299,760 | -2.27(-1.29%) |
Jun 03, 2022 | 177.52 | 177.81 | 174.08 | 175.15 | 2,406,286 | -5.35(-2.96%) |
Jun 02, 2022 | 177.45 | 180.52 | 176.09 | 180.50 | 2,543,984 | +3.24(+1.83%) |
Jun 01, 2022 | 183.51 | 183.62 | 174.71 | 177.26 | 2,661,412 | -4.98(-2.73%) |
May 31, 2022 | 187.26 | 187.75 | 180.85 | 182.24 | 5,331,285 | -5.93(-3.15%) |
May 27, 2022 | 186.38 | 190.43 | 186.38 | 188.17 | 3,401,142 | +3.17(+1.71%) |
May 26, 2022 | 177.60 | 185.79 | 176.62 | 185.00 | 3,002,353 | +7.68(+4.33%) |
May 25, 2022 | 169.87 | 178.24 | 169.63 | 177.32 | 2,388,377 | +5.29(+3.08%) |
May 24, 2022 | 171.05 | 173.30 | 168.66 | 172.02 | 2,291,245 | -1.51(-0.87%) |
May 23, 2022 | 173.29 | 174.85 | 169.74 | 173.53 | 1,969,696 | +0.56(+0.32%) |
May 20, 2022 | 171.67 | 173.40 | 166.84 | 172.97 | 2,857,315 | +4.15(+2.46%) |
May 19, 2022 | 168.13 | 172.86 | 166.62 | 168.83 | 1,741,759 | +0.38(+0.23%) |
May 18, 2022 | 175.35 | 177.97 | 167.53 | 168.44 | 2,763,736 | -9.84(-5.52%) |
May 17, 2022 | 174.83 | 178.51 | 173.95 | 178.29 | 3,029,348 | +8.31(+4.89%) |
May 16, 2022 | 172.92 | 173.97 | 169.50 | 169.98 | 2,030,419 | -4.80(-2.75%) |
May 13, 2022 | 169.89 | 175.85 | 168.65 | 174.78 | 2,996,725 | +8.00(+4.80%) |
May 12, 2022 | 163.18 | 168.14 | 162.02 | 166.78 | 2,662,453 | +2.68(+1.63%) |
May 11, 2022 | 168.96 | 171.53 | 163.79 | 164.10 | 3,810,852 | -7.27(-4.24%) |
May 10, 2022 | 170.98 | 174.59 | 165.78 | 171.37 | 3,580,392 | +5.32(+3.20%) |
May 09, 2022 | 168.00 | 169.79 | 165.04 | 166.05 | 3,852,712 | -4.49(-2.64%) |
May 06, 2022 | 169.99 | 175.05 | 166.85 | 170.54 | 2,558,753 | -0.76(-0.44%) |
May 05, 2022 | 173.48 | 175.19 | 168.82 | 171.30 | 4,137,934 | -7.25(-4.06%) |
May 04, 2022 | 173.50 | 178.65 | 166.72 | 178.56 | 3,311,779 | +7.54(+4.41%) |
May 03, 2022 | 166.88 | 172.25 | 165.16 | 171.02 | 3,406,641 | +1.03(+0.60%) |
May 02, 2022 | 165.44 | 170.58 | 163.51 | 169.99 | 2,889,321 | +5.86(+3.57%) |
Apr 29, 2022 | 167.56 | 171.05 | 163.88 | 164.13 | 3,017,545 | -6.10(-3.58%) |
Apr 28, 2022 | 165.24 | 172.32 | 163.56 | 170.23 | 3,235,084 | +6.23(+3.80%) |
Apr 27, 2022 | 160.05 | 165.58 | 159.11 | 164.00 | 3,479,311 | +2.89(+1.79%) |
Apr 26, 2022 | 163.25 | 164.19 | 160.73 | 161.10 | 3,508,557 | -4.89(-2.95%) |
Apr 25, 2022 | 163.23 | 166.63 | 162.31 | 165.99 | 2,896,465 | +2.01(+1.22%) |
Apr 22, 2022 | 167.84 | 168.38 | 163.28 | 163.99 | 2,254,715 | -3.94(-2.34%) |
Apr 21, 2022 | 174.08 | 175.96 | 167.45 | 167.92 | 2,443,116 | -3.78(-2.20%) |
Apr 20, 2022 | 173.51 | 177.94 | 171.30 | 171.71 | 2,795,798 | +0.13(+0.08%) |
Apr 19, 2022 | 163.49 | 172.18 | 163.48 | 171.57 | 3,102,179 | +5.19(+3.12%) |
Apr 18, 2022 | 162.98 | 169.73 | 162.45 | 166.39 | 2,226,461 | +3.12(+1.91%) |
Apr 14, 2022 | 164.47 | 165.68 | 162.10 | 163.26 | 2,809,599 | -0.99(-0.60%) |
Apr 13, 2022 | 160.87 | 164.57 | 159.07 | 164.25 | 3,043,116 | +4.61(+2.89%) |
Apr 12, 2022 | 163.10 | 163.72 | 158.54 | 159.65 | 3,268,400 | +0.68(+0.43%) |
Apr 11, 2022 | 158.88 | 161.50 | 158.22 | 158.96 | 3,484,979 | -1.90(-1.18%) |
Apr 08, 2022 | 163.76 | 163.96 | 158.71 | 160.86 | 5,983,599 | -5.21(-3.13%) |
Apr 07, 2022 | 165.68 | 168.60 | 162.73 | 166.07 | 2,099,413 | -1.06(-0.63%) |
Apr 06, 2022 | 164.08 | 170.23 | 163.05 | 167.13 | 3,909,778 | -1.01(-0.60%) |
Apr 05, 2022 | 173.25 | 174.00 | 165.94 | 168.13 | 4,409,606 | -7.24(-4.13%) |
Apr 04, 2022 | 174.52 | 177.43 | 173.52 | 175.38 | 1,920,188 | +0.57(+0.32%) |