Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 166.79 | 168.14 | 165.06 | 167.40 | 11,432,413 | +0.49(+0.29%) |
Jun 29, 2022 | 167.13 | 168.15 | 166.38 | 166.91 | 7,544,219 | +0.05(+0.03%) |
Jun 28, 2022 | 171.79 | 172.55 | 166.27 | 166.86 | 9,836,658 | -4.88(-2.84%) |
Jun 27, 2022 | 171.29 | 172.91 | 171.16 | 171.75 | 6,265,798 | -0.16(-0.09%) |
Jun 24, 2022 | 170.48 | 172.13 | 169.73 | 171.91 | 9,940,622 | +2.48(+1.46%) |
Jun 23, 2022 | 166.92 | 169.57 | 166.47 | 169.43 | 10,840,740 | +3.70(+2.23%) |
Jun 22, 2022 | 162.20 | 167.79 | 161.91 | 165.73 | 11,232,932 | +2.57(+1.58%) |
Jun 21, 2022 | 161.03 | 163.96 | 159.90 | 163.16 | 8,725,797 | +3.35(+2.10%) |
Jun 17, 2022 | 160.91 | 162.39 | 159.60 | 159.81 | 13,240,682 | -0.58(-0.36%) |
Jun 16, 2022 | 158.81 | 160.52 | 157.88 | 160.39 | 7,482,556 | +0.08(+0.05%) |
Jun 15, 2022 | 159.98 | 161.68 | 159.05 | 160.31 | 8,267,125 | +1.70(+1.07%) |
Jun 14, 2022 | 161.32 | 161.37 | 157.73 | 158.61 | 7,546,388 | -2.47(-1.53%) |
Jun 13, 2022 | 160.39 | 162.44 | 160.39 | 161.08 | 8,479,927 | -1.64(-1.01%) |
Jun 10, 2022 | 162.36 | 164.06 | 160.90 | 162.72 | 7,049,367 | -1.09(-0.67%) |
Jun 09, 2022 | 167.12 | 168.47 | 163.75 | 163.82 | 5,843,056 | -3.37(-2.01%) |
Jun 08, 2022 | 167.96 | 169.23 | 166.73 | 167.18 | 4,594,750 | -1.00(-0.59%) |
Jun 07, 2022 | 166.90 | 169.09 | 166.35 | 168.18 | 5,776,825 | +1.83(+1.10%) |
Jun 06, 2022 | 167.12 | 168.33 | 165.97 | 166.35 | 5,711,781 | -0.02(-0.01%) |
Jun 03, 2022 | 166.99 | 168.50 | 166.12 | 166.37 | 4,489,901 | -0.69(-0.41%) |
Jun 02, 2022 | 167.62 | 167.68 | 164.65 | 167.06 | 9,189,543 | -0.53(-0.32%) |
Jun 01, 2022 | 168.95 | 169.18 | 165.88 | 167.59 | 5,487,978 | -1.72(-1.01%) |
May 31, 2022 | 167.86 | 169.91 | 165.04 | 169.31 | 17,344,174 | -1.47(-0.86%) |
May 27, 2022 | 169.52 | 170.84 | 168.08 | 170.78 | 6,207,181 | +1.54(+0.91%) |
May 26, 2022 | 170.69 | 170.69 | 168.43 | 169.24 | 7,314,279 | -0.15(-0.09%) |
May 25, 2022 | 170.25 | 171.21 | 168.86 | 169.39 | 6,955,078 | -1.68(-0.98%) |
May 24, 2022 | 169.04 | 171.39 | 168.90 | 171.07 | 6,807,352 | +1.85(+1.09%) |
May 23, 2022 | 167.49 | 169.68 | 167.35 | 169.22 | 7,462,364 | +3.38(+2.04%) |
May 20, 2022 | 163.84 | 166.00 | 163.09 | 165.84 | 8,021,150 | +2.85(+1.75%) |
May 19, 2022 | 163.72 | 163.79 | 161.81 | 162.99 | 7,336,505 | -1.46(-0.89%) |
May 18, 2022 | 167.58 | 168.07 | 164.14 | 164.45 | 9,181,838 | -3.11(-1.86%) |
May 17, 2022 | 167.47 | 168.38 | 165.47 | 167.56 | 6,146,804 | +0.69(+0.42%) |
May 16, 2022 | 165.71 | 167.85 | 165.08 | 166.87 | 5,887,464 | +1.15(+0.70%) |
May 13, 2022 | 167.45 | 167.62 | 164.73 | 165.71 | 8,251,847 | -0.96(-0.57%) |
May 12, 2022 | 165.36 | 166.74 | 163.71 | 166.67 | 7,360,511 | +1.63(+0.99%) |
May 11, 2022 | 164.88 | 167.09 | 164.80 | 165.04 | 6,551,237 | -0.90(-0.54%) |
May 10, 2022 | 167.01 | 167.90 | 165.38 | 165.94 | 8,736,898 | -0.23(-0.14%) |
May 09, 2022 | 164.40 | 167.31 | 163.59 | 166.16 | 8,396,186 | +0.90(+0.54%) |
May 06, 2022 | 164.11 | 165.66 | 163.69 | 165.26 | 6,866,421 | -0.37(-0.22%) |
May 05, 2022 | 168.12 | 168.39 | 164.23 | 165.63 | 7,564,299 | -3.22(-1.91%) |
May 04, 2022 | 166.93 | 169.13 | 165.99 | 168.85 | 6,321,215 | +1.79(+1.07%) |
May 03, 2022 | 167.54 | 169.25 | 166.49 | 167.06 | 7,007,084 | -0.33(-0.20%) |
May 02, 2022 | 169.10 | 169.99 | 165.88 | 167.39 | 7,625,035 | -1.71(-1.01%) |
Apr 29, 2022 | 171.01 | 171.05 | 168.85 | 169.10 | 9,090,051 | -2.81(-1.64%) |
Apr 28, 2022 | 170.77 | 172.88 | 170.46 | 171.91 | 10,037,147 | +1.28(+0.75%) |
Apr 27, 2022 | 172.64 | 173.18 | 170.29 | 170.63 | 11,835,656 | -2.42(-1.40%) |
Apr 26, 2022 | 173.44 | 174.82 | 172.58 | 173.05 | 10,874,361 | -1.25(-0.71%) |
Apr 25, 2022 | 170.86 | 174.93 | 170.63 | 174.30 | 11,927,041 | +4.19(+2.46%) |
Apr 22, 2022 | 170.98 | 171.62 | 169.96 | 170.11 | 8,554,412 | -1.70(-0.99%) |
Apr 21, 2022 | 172.35 | 173.23 | 171.06 | 171.81 | 7,437,674 | -0.50(-0.29%) |
Apr 20, 2022 | 170.76 | 172.71 | 170.44 | 172.31 | 8,584,371 | +0.76(+0.44%) |
Apr 19, 2022 | 169.34 | 174.23 | 168.62 | 171.55 | 15,376,449 | +5.08(+3.05%) |
Apr 18, 2022 | 168.41 | 169.03 | 165.61 | 166.47 | 6,740,023 | -2.10(-1.25%) |
Apr 14, 2022 | 168.66 | 169.98 | 168.41 | 168.57 | 6,604,082 | -0.71(-0.42%) |
Apr 13, 2022 | 168.57 | 169.45 | 167.95 | 169.28 | 6,022,330 | +0.71(+0.42%) |
Apr 12, 2022 | 167.91 | 169.42 | 166.98 | 168.57 | 6,358,349 | +0.06(+0.03%) |
Apr 11, 2022 | 171.48 | 172.60 | 168.29 | 168.51 | 6,329,026 | -2.14(-1.25%) |
Apr 08, 2022 | 169.91 | 171.65 | 169.07 | 170.65 | 7,624,804 | +0.34(+0.20%) |
Apr 07, 2022 | 170.23 | 171.43 | 168.88 | 170.31 | 7,881,267 | -0.44(-0.26%) |
Apr 06, 2022 | 168.09 | 171.10 | 167.37 | 170.75 | 11,023,661 | +4.33(+2.60%) |
Apr 05, 2022 | 165.36 | 168.34 | 165.19 | 166.43 | 7,950,453 | +1.07(+0.65%) |
Apr 04, 2022 | 166.97 | 166.97 | 164.47 | 165.36 | 7,321,730 | -1.61(-0.97%) |