Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 157.98 | 158.41 | 156.57 | 157.54 | 6,659,662 | -0.07(-0.04%) |
Jun 29, 2022 | 156.97 | 158.39 | 156.30 | 157.61 | 3,895,529 | +2.57(+1.66%) |
Jun 28, 2022 | 158.00 | 159.23 | 154.88 | 155.03 | 4,636,334 | -2.21(-1.41%) |
Jun 27, 2022 | 156.79 | 157.98 | 156.29 | 157.25 | 4,861,874 | +0.21(+0.13%) |
Jun 24, 2022 | 156.58 | 157.09 | 154.97 | 157.04 | 6,296,249 | +1.92(+1.24%) |
Jun 23, 2022 | 154.82 | 156.10 | 154.22 | 155.12 | 6,147,326 | +1.96(+1.28%) |
Jun 22, 2022 | 151.56 | 154.07 | 150.83 | 153.16 | 4,978,998 | +1.25(+0.82%) |
Jun 21, 2022 | 149.51 | 152.15 | 148.74 | 151.91 | 4,923,331 | +3.45(+2.32%) |
Jun 17, 2022 | 148.44 | 150.29 | 147.62 | 148.47 | 10,456,179 | +0.03(+0.02%) |
Jun 16, 2022 | 148.06 | 149.79 | 146.62 | 148.44 | 7,623,261 | -0.72(-0.48%) |
Jun 15, 2022 | 149.28 | 151.09 | 147.40 | 149.16 | 6,283,785 | +1.58(+1.07%) |
Jun 14, 2022 | 151.24 | 151.29 | 146.38 | 147.58 | 6,515,432 | -3.42(-2.27%) |
Jun 13, 2022 | 151.75 | 153.96 | 150.36 | 151.00 | 6,665,372 | -2.63(-1.71%) |
Jun 10, 2022 | 152.16 | 154.95 | 150.72 | 153.63 | 5,506,251 | -0.25(-0.16%) |
Jun 09, 2022 | 156.15 | 157.79 | 153.77 | 153.87 | 3,726,919 | -2.79(-1.78%) |
Jun 08, 2022 | 156.67 | 157.68 | 156.07 | 156.66 | 2,800,077 | -0.78(-0.50%) |
Jun 07, 2022 | 156.61 | 157.73 | 155.23 | 157.44 | 4,409,572 | +0.96(+0.62%) |
Jun 06, 2022 | 157.35 | 158.45 | 155.71 | 156.48 | 3,647,512 | +0.65(+0.42%) |
Jun 03, 2022 | 156.78 | 157.47 | 155.37 | 155.83 | 4,466,561 | -1.73(-1.10%) |
Jun 02, 2022 | 156.56 | 157.62 | 153.74 | 157.56 | 4,948,193 | +1.27(+0.81%) |
Jun 01, 2022 | 157.88 | 158.07 | 153.78 | 156.29 | 5,982,017 | -1.18(-0.75%) |
May 31, 2022 | 160.51 | 160.51 | 155.24 | 157.47 | 14,496,955 | -3.77(-2.34%) |
May 27, 2022 | 160.77 | 161.29 | 159.78 | 161.25 | 7,151,664 | +1.56(+0.98%) |
May 26, 2022 | 158.61 | 160.61 | 158.61 | 159.69 | 5,532,755 | +1.07(+0.67%) |
May 25, 2022 | 157.57 | 159.11 | 156.73 | 158.62 | 6,158,466 | +1.08(+0.69%) |
May 24, 2022 | 155.85 | 157.95 | 155.04 | 157.54 | 6,740,668 | +2.08(+1.34%) |
May 23, 2022 | 154.15 | 156.72 | 153.55 | 155.46 | 4,955,190 | +3.18(+2.09%) |
May 20, 2022 | 152.30 | 153.07 | 149.84 | 152.27 | 6,142,287 | +0.95(+0.63%) |
May 19, 2022 | 152.55 | 152.81 | 149.89 | 151.33 | 6,843,172 | -2.30(-1.50%) |
May 18, 2022 | 163.05 | 163.22 | 152.94 | 153.63 | 9,454,442 | -10.15(-6.20%) |
May 17, 2022 | 164.57 | 164.92 | 162.01 | 163.77 | 5,342,807 | -0.95(-0.58%) |
May 16, 2022 | 163.07 | 165.50 | 162.80 | 164.72 | 5,664,151 | +1.64(+1.01%) |
May 13, 2022 | 160.24 | 163.49 | 159.08 | 163.08 | 5,022,244 | +3.12(+1.95%) |
May 12, 2022 | 160.76 | 161.46 | 157.86 | 159.96 | 6,895,873 | -0.24(-0.15%) |
May 11, 2022 | 160.36 | 161.85 | 159.51 | 160.21 | 5,727,689 | -0.78(-0.48%) |
May 10, 2022 | 162.52 | 163.85 | 160.29 | 160.99 | 6,323,759 | -0.20(-0.12%) |
May 09, 2022 | 159.27 | 162.29 | 158.42 | 161.18 | 7,754,244 | +1.21(+0.76%) |
May 06, 2022 | 158.87 | 160.34 | 158.38 | 159.97 | 6,204,821 | +0.02(+0.01%) |
May 05, 2022 | 162.50 | 162.70 | 158.72 | 159.95 | 6,960,582 | -3.26(-2.00%) |
May 04, 2022 | 157.34 | 163.46 | 157.34 | 163.21 | 6,638,270 | +5.51(+3.49%) |
May 03, 2022 | 158.78 | 158.94 | 156.38 | 157.70 | 5,927,690 | +0.22(+0.14%) |
May 02, 2022 | 162.39 | 162.84 | 155.15 | 157.48 | 8,193,446 | -3.71(-2.30%) |
Apr 29, 2022 | 166.54 | 166.54 | 160.91 | 161.19 | 6,959,581 | -5.44(-3.26%) |
Apr 28, 2022 | 163.84 | 166.74 | 163.17 | 166.63 | 5,575,599 | +2.49(+1.52%) |
Apr 27, 2022 | 162.80 | 165.87 | 162.58 | 164.14 | 5,518,475 | +1.45(+0.89%) |
Apr 26, 2022 | 163.31 | 164.61 | 162.15 | 162.69 | 7,868,534 | -0.41(-0.25%) |
Apr 25, 2022 | 162.60 | 163.27 | 160.53 | 163.10 | 7,849,578 | +1.49(+0.92%) |
Apr 22, 2022 | 164.27 | 164.53 | 161.41 | 161.60 | 6,492,279 | -2.53(-1.54%) |
Apr 21, 2022 | 164.99 | 166.38 | 163.95 | 164.13 | 3,942,643 | -0.59(-0.36%) |
Apr 20, 2022 | 163.08 | 165.19 | 163.08 | 164.72 | 4,471,573 | +2.41(+1.49%) |
Apr 19, 2022 | 159.44 | 162.56 | 159.44 | 162.31 | 3,889,157 | +2.33(+1.46%) |
Apr 18, 2022 | 160.73 | 161.75 | 159.55 | 159.98 | 3,286,411 | -1.39(-0.86%) |
Apr 14, 2022 | 162.85 | 163.59 | 161.24 | 161.37 | 5,149,739 | -1.03(-0.64%) |
Apr 13, 2022 | 162.95 | 163.17 | 161.21 | 162.40 | 4,680,752 | -0.28(-0.17%) |
Apr 12, 2022 | 163.13 | 163.95 | 162.06 | 162.69 | 4,180,264 | +0.66(+0.41%) |
Apr 11, 2022 | 162.98 | 164.25 | 161.76 | 162.03 | 4,074,773 | -0.50(-0.31%) |
Apr 08, 2022 | 162.39 | 163.05 | 161.08 | 162.53 | 4,136,562 | +0.54(+0.34%) |
Apr 07, 2022 | 161.49 | 162.67 | 160.32 | 161.98 | 5,370,603 | +0.15(+0.09%) |
Apr 06, 2022 | 159.51 | 162.12 | 159.10 | 161.83 | 4,575,092 | +2.71(+1.71%) |
Apr 05, 2022 | 158.01 | 160.88 | 158.01 | 159.12 | 4,773,250 | +0.17(+0.11%) |
Apr 04, 2022 | 158.75 | 159.01 | 157.19 | 158.95 | 4,005,217 | -0.41(-0.26%) |