Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 168.16 | 169.52 | 166.42 | 168.78 | 11,338,949 | +0.49(+0.29%) |
Jun 29, 2022 | 168.50 | 169.53 | 167.75 | 168.29 | 7,482,543 | +0.05(+0.03%) |
Jun 28, 2022 | 173.21 | 173.97 | 167.64 | 168.24 | 9,756,240 | -4.93(-2.84%) |
Jun 27, 2022 | 172.71 | 174.33 | 172.57 | 173.16 | 6,214,573 | -0.16(-0.09%) |
Jun 24, 2022 | 171.89 | 173.55 | 171.13 | 173.32 | 9,859,354 | +2.50(+1.46%) |
Jun 23, 2022 | 168.29 | 170.97 | 167.84 | 170.82 | 10,752,113 | +3.73(+2.23%) |
Jun 22, 2022 | 163.54 | 169.17 | 163.25 | 167.10 | 11,141,099 | +2.60(+1.58%) |
Jun 21, 2022 | 162.35 | 165.31 | 161.22 | 164.50 | 8,654,461 | +3.38(+2.09%) |
Jun 17, 2022 | 162.24 | 163.73 | 160.92 | 161.13 | 13,132,435 | -0.59(-0.36%) |
Jun 16, 2022 | 160.12 | 161.84 | 159.18 | 161.72 | 7,421,384 | +0.09(+0.05%) |
Jun 15, 2022 | 161.30 | 163.01 | 160.37 | 161.63 | 8,199,538 | +1.71(+1.07%) |
Jun 14, 2022 | 162.65 | 162.69 | 159.03 | 159.92 | 7,484,694 | -2.49(-1.53%) |
Jun 13, 2022 | 161.72 | 163.78 | 161.72 | 162.41 | 8,410,601 | -1.65(-1.01%) |
Jun 10, 2022 | 163.70 | 165.41 | 162.23 | 164.06 | 6,991,736 | -1.10(-0.67%) |
Jun 09, 2022 | 168.50 | 169.86 | 165.10 | 165.17 | 5,795,287 | -3.39(-2.01%) |
Jun 08, 2022 | 169.34 | 170.62 | 168.10 | 168.56 | 4,557,187 | -1.01(-0.59%) |
Jun 07, 2022 | 168.28 | 170.48 | 167.72 | 169.57 | 5,729,597 | +1.84(+1.10%) |
Jun 06, 2022 | 168.50 | 169.72 | 167.34 | 167.72 | 5,665,085 | -0.02(-0.01%) |
Jun 03, 2022 | 168.36 | 169.88 | 167.49 | 167.74 | 4,453,194 | -0.69(-0.41%) |
Jun 02, 2022 | 169.00 | 169.06 | 166.00 | 168.44 | 9,114,415 | -0.53(-0.31%) |
Jun 01, 2022 | 170.34 | 170.58 | 167.25 | 168.97 | 5,443,112 | -1.73(-1.01%) |
May 31, 2022 | 169.25 | 171.31 | 166.40 | 170.70 | 17,202,380 | -1.48(-0.86%) |
May 27, 2022 | 170.92 | 172.25 | 169.47 | 172.18 | 6,156,435 | +1.55(+0.91%) |
May 26, 2022 | 172.10 | 172.10 | 169.82 | 170.63 | 7,254,482 | -0.15(-0.09%) |
May 25, 2022 | 171.65 | 172.62 | 170.25 | 170.79 | 6,898,218 | -1.69(-0.98%) |
May 24, 2022 | 170.44 | 172.80 | 170.29 | 172.48 | 6,751,699 | +1.86(+1.09%) |
May 23, 2022 | 168.87 | 171.08 | 168.73 | 170.62 | 7,401,357 | +3.41(+2.04%) |
May 20, 2022 | 165.19 | 167.37 | 164.43 | 167.20 | 7,955,574 | +2.87(+1.75%) |
May 19, 2022 | 165.07 | 165.14 | 163.15 | 164.33 | 7,276,527 | -1.47(-0.89%) |
May 18, 2022 | 168.96 | 169.46 | 165.49 | 165.80 | 9,106,773 | -3.14(-1.86%) |
May 17, 2022 | 168.85 | 169.77 | 166.83 | 168.94 | 6,096,552 | +0.70(+0.42%) |
May 16, 2022 | 167.08 | 169.23 | 166.44 | 168.24 | 5,839,332 | +1.16(+0.70%) |
May 13, 2022 | 168.83 | 169.01 | 166.09 | 167.08 | 8,184,385 | -0.96(-0.57%) |
May 12, 2022 | 166.72 | 168.12 | 165.06 | 168.04 | 7,300,336 | +1.64(+0.99%) |
May 11, 2022 | 166.24 | 168.47 | 166.16 | 166.40 | 6,497,679 | -0.91(-0.54%) |
May 10, 2022 | 168.38 | 169.28 | 166.75 | 167.31 | 8,665,471 | -0.23(-0.13%) |
May 09, 2022 | 165.76 | 168.69 | 164.94 | 167.53 | 8,327,544 | +0.91(+0.54%) |
May 06, 2022 | 165.46 | 167.02 | 165.04 | 166.62 | 6,810,285 | -0.37(-0.22%) |
May 05, 2022 | 169.51 | 169.78 | 165.59 | 166.99 | 7,502,458 | -3.25(-1.91%) |
May 04, 2022 | 168.31 | 170.53 | 167.36 | 170.24 | 6,269,537 | +1.81(+1.07%) |
May 03, 2022 | 168.92 | 170.65 | 167.86 | 168.44 | 6,949,799 | -0.33(-0.20%) |
May 02, 2022 | 170.50 | 171.39 | 167.25 | 168.77 | 7,562,698 | -1.72(-1.01%) |
Apr 29, 2022 | 172.42 | 172.46 | 170.24 | 170.49 | 9,015,737 | -2.84(-1.64%) |
Apr 28, 2022 | 172.18 | 174.31 | 171.87 | 173.32 | 9,955,090 | +1.29(+0.75%) |
Apr 27, 2022 | 174.06 | 174.61 | 171.70 | 172.04 | 11,738,896 | -2.44(-1.40%) |
Apr 26, 2022 | 174.87 | 176.26 | 174.00 | 174.48 | 10,785,460 | -1.26(-0.72%) |
Apr 25, 2022 | 172.27 | 176.38 | 172.04 | 175.73 | 11,829,533 | +4.22(+2.46%) |
Apr 22, 2022 | 172.39 | 173.03 | 171.36 | 171.51 | 8,484,477 | -1.72(-0.99%) |
Apr 21, 2022 | 173.77 | 174.66 | 172.47 | 173.23 | 7,376,869 | -0.50(-0.29%) |
Apr 20, 2022 | 172.17 | 174.14 | 171.85 | 173.73 | 8,514,191 | +0.76(+0.44%) |
Apr 19, 2022 | 170.74 | 175.67 | 170.01 | 172.97 | 15,250,741 | +5.12(+3.05%) |
Apr 18, 2022 | 169.80 | 170.42 | 166.97 | 167.84 | 6,684,921 | -2.12(-1.24%) |
Apr 14, 2022 | 170.06 | 171.38 | 169.80 | 169.96 | 6,550,092 | -0.72(-0.42%) |
Apr 13, 2022 | 169.96 | 170.85 | 169.34 | 170.68 | 5,973,095 | +0.72(+0.42%) |
Apr 12, 2022 | 169.30 | 170.82 | 168.35 | 169.96 | 6,306,368 | +0.06(+0.03%) |
Apr 11, 2022 | 172.89 | 174.02 | 169.68 | 169.90 | 6,277,284 | -2.15(-1.25%) |
Apr 08, 2022 | 171.31 | 173.07 | 170.46 | 172.06 | 7,562,469 | +0.34(+0.20%) |
Apr 07, 2022 | 171.63 | 172.84 | 170.27 | 171.72 | 7,816,835 | -0.44(-0.26%) |
Apr 06, 2022 | 169.48 | 172.51 | 168.75 | 172.16 | 10,933,539 | +4.37(+2.60%) |
Apr 05, 2022 | 166.72 | 169.72 | 166.55 | 167.80 | 7,885,455 | +1.08(+0.65%) |
Apr 04, 2022 | 168.34 | 168.34 | 165.82 | 166.72 | 7,261,873 | -1.62(-0.97%) |