Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 163.68 | 166.71 | 162.28 | 164.81 | 32,870,590 | -1.29(-0.78%) |
Jun 29, 2022 | 167.91 | 168.06 | 164.43 | 166.10 | 21,853,058 | -1.70(-1.01%) |
Jun 28, 2022 | 172.17 | 173.36 | 167.72 | 167.81 | 26,641,928 | -3.21(-1.88%) |
Jun 27, 2022 | 170.95 | 172.23 | 169.50 | 171.02 | 25,418,832 | +0.63(+0.37%) |
Jun 24, 2022 | 166.62 | 170.39 | 166.31 | 170.38 | 38,164,392 | +5.12(+3.10%) |
Jun 23, 2022 | 163.67 | 165.65 | 162.07 | 165.26 | 27,821,096 | +1.96(+1.20%) |
Jun 22, 2022 | 161.50 | 164.71 | 160.93 | 163.31 | 30,118,588 | -0.31(-0.19%) |
Jun 21, 2022 | 163.47 | 165.51 | 162.33 | 163.62 | 35,798,428 | +2.88(+1.79%) |
Jun 17, 2022 | 160.06 | 163.02 | 159.30 | 160.74 | 41,696,108 | +1.25(+0.78%) |
Jun 16, 2022 | 163.33 | 163.89 | 158.40 | 159.49 | 45,964,368 | -7.75(-4.63%) |
Jun 15, 2022 | 166.61 | 169.38 | 164.13 | 167.24 | 33,042,058 | +2.41(+1.46%) |
Jun 14, 2022 | 166.08 | 166.64 | 163.23 | 164.83 | 31,299,866 | -0.80(-0.48%) |
Jun 13, 2022 | 168.96 | 170.26 | 164.74 | 165.62 | 40,779,284 | -8.16(-4.70%) |
Jun 10, 2022 | 175.66 | 176.67 | 172.88 | 173.79 | 38,308,524 | -4.85(-2.71%) |
Jun 09, 2022 | 181.54 | 182.04 | 178.60 | 178.64 | 22,286,686 | -3.78(-2.07%) |
Jun 08, 2022 | 184.37 | 185.09 | 181.55 | 182.42 | 22,636,592 | -2.86(-1.55%) |
Jun 07, 2022 | 180.92 | 185.32 | 180.43 | 185.28 | 22,296,568 | +2.94(+1.61%) |
Jun 06, 2022 | 183.72 | 183.73 | 181.33 | 182.34 | 25,408,740 | +0.79(+0.43%) |
Jun 03, 2022 | 181.78 | 182.43 | 180.32 | 181.55 | 19,547,620 | -1.65(-0.90%) |
Jun 02, 2022 | 179.16 | 183.20 | 178.75 | 183.20 | 25,604,210 | +4.37(+2.44%) |
Jun 01, 2022 | 180.79 | 181.44 | 176.42 | 178.84 | 29,202,382 | -1.02(-0.57%) |
May 31, 2022 | 181.41 | 182.15 | 178.67 | 179.85 | 31,221,438 | -2.26(-1.24%) |
May 27, 2022 | 178.35 | 182.13 | 178.00 | 182.12 | 25,708,986 | +4.78(+2.69%) |
May 26, 2022 | 174.56 | 178.38 | 174.41 | 177.34 | 26,532,052 | +3.87(+2.23%) |
May 25, 2022 | 169.73 | 174.49 | 169.66 | 173.47 | 28,850,660 | +3.07(+1.80%) |
May 24, 2022 | 171.37 | 171.72 | 167.26 | 170.40 | 27,748,018 | -2.56(-1.48%) |
May 23, 2022 | 172.64 | 173.69 | 170.33 | 172.96 | 25,330,710 | +2.07(+1.21%) |
May 20, 2022 | 173.25 | 173.70 | 166.73 | 170.90 | 43,095,632 | -0.44(-0.25%) |
May 19, 2022 | 169.74 | 173.55 | 169.74 | 171.33 | 34,620,504 | +0.28(+0.16%) |
May 18, 2022 | 175.16 | 176.07 | 169.94 | 171.05 | 37,101,036 | -6.21(-3.50%) |
May 17, 2022 | 175.10 | 177.46 | 173.72 | 177.26 | 32,829,860 | +5.26(+3.06%) |
May 16, 2022 | 172.28 | 174.16 | 170.95 | 172.00 | 29,089,864 | -0.83(-0.48%) |
May 13, 2022 | 169.89 | 174.13 | 169.86 | 172.83 | 37,624,908 | +5.31(+3.17%) |
May 12, 2022 | 164.83 | 169.21 | 163.93 | 167.52 | 54,535,828 | +1.94(+1.17%) |
May 11, 2022 | 169.97 | 172.94 | 165.29 | 165.58 | 66,295,020 | -4.22(-2.49%) |
May 10, 2022 | 172.34 | 173.64 | 166.16 | 169.80 | 55,228,184 | +0.05(+0.03%) |
May 09, 2022 | 174.56 | 177.28 | 168.97 | 169.75 | 55,296,620 | -7.45(-4.21%) |
May 06, 2022 | 179.51 | 179.96 | 175.24 | 177.21 | 46,836,712 | -3.00(-1.66%) |
May 05, 2022 | 185.89 | 185.92 | 177.98 | 180.20 | 42,685,104 | -7.62(-4.06%) |
May 04, 2022 | 183.49 | 188.22 | 180.23 | 187.82 | 39,978,404 | +4.88(+2.67%) |
May 03, 2022 | 181.42 | 183.93 | 180.21 | 182.94 | 31,139,412 | +1.55(+0.86%) |
May 02, 2022 | 179.46 | 182.29 | 177.01 | 181.39 | 39,135,284 | +1.88(+1.05%) |
Apr 29, 2022 | 184.01 | 186.09 | 179.08 | 179.50 | 42,442,948 | -5.34(-2.89%) |
Apr 28, 2022 | 183.60 | 185.77 | 179.27 | 184.84 | 38,626,960 | +3.39(+1.87%) |
Apr 27, 2022 | 182.15 | 184.19 | 180.78 | 181.46 | 38,933,732 | -0.76(-0.42%) |
Apr 26, 2022 | 186.66 | 187.03 | 181.96 | 182.21 | 41,717,204 | -5.93(-3.15%) |
Apr 25, 2022 | 185.37 | 188.40 | 183.64 | 188.14 | 36,622,804 | +1.13(+0.61%) |
Apr 22, 2022 | 191.07 | 191.56 | 186.63 | 187.01 | 36,769,920 | -4.97(-2.59%) |
Apr 21, 2022 | 198.22 | 198.77 | 191.22 | 191.98 | 32,482,148 | -4.40(-2.24%) |
Apr 20, 2022 | 197.07 | 197.87 | 195.92 | 196.37 | 21,125,544 | +0.75(+0.38%) |
Apr 19, 2022 | 192.03 | 196.28 | 191.87 | 195.63 | 23,574,098 | +3.82(+1.99%) |
Apr 18, 2022 | 192.62 | 193.32 | 190.75 | 191.80 | 22,896,768 | -1.30(-0.67%) |
Apr 14, 2022 | 195.19 | 196.41 | 193.02 | 193.10 | 27,976,554 | -1.89(-0.97%) |
Apr 13, 2022 | 191.86 | 195.52 | 191.79 | 195.00 | 22,945,668 | +3.64(+1.90%) |
Apr 12, 2022 | 192.85 | 195.74 | 190.64 | 191.36 | 34,710,428 | +0.60(+0.32%) |
Apr 11, 2022 | 191.32 | 193.39 | 190.11 | 190.75 | 34,695,648 | -1.29(-0.67%) |
Apr 08, 2022 | 193.35 | 194.41 | 191.69 | 192.04 | 26,015,500 | -1.54(-0.80%) |
Apr 07, 2022 | 194.22 | 195.31 | 190.89 | 193.59 | 30,133,412 | -0.63(-0.32%) |
Apr 06, 2022 | 195.34 | 195.86 | 192.83 | 194.22 | 35,933,944 | -2.80(-1.42%) |
Apr 05, 2022 | 201.84 | 203.27 | 196.55 | 197.01 | 27,323,940 | -4.78(-2.37%) |
Apr 04, 2022 | 201.75 | 202.29 | 199.82 | 201.79 | 20,894,488 | +0.33(+0.16%) |