Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 169.51 | 169.96 | 168.24 | 168.46 | 9,159,836 | -1.03(-0.61%) |
Jun 29, 2022 | 170.58 | 170.70 | 169.17 | 169.49 | 4,784,915 | -0.13(-0.08%) |
Jun 28, 2022 | 170.07 | 170.21 | 169.51 | 169.62 | 2,982,904 | -0.28(-0.16%) |
Jun 27, 2022 | 170.60 | 170.67 | 169.75 | 169.90 | 5,718,870 | -0.19(-0.11%) |
Jun 24, 2022 | 170.24 | 170.74 | 169.85 | 170.09 | 6,143,411 | -0.17(-0.10%) |
Jun 23, 2022 | 171.39 | 172.13 | 169.90 | 170.26 | 6,534,690 | -1.05(-0.61%) |
Jun 22, 2022 | 171.61 | 172.30 | 171.10 | 171.31 | 6,558,599 | +0.68(+0.40%) |
Jun 21, 2022 | 171.06 | 171.91 | 170.47 | 170.63 | 5,607,948 | -0.64(-0.37%) |
Jun 17, 2022 | 172.15 | 172.30 | 170.97 | 171.27 | 7,407,233 | -1.42(-0.82%) |
Jun 16, 2022 | 170.56 | 172.77 | 170.17 | 172.69 | 8,856,188 | +1.92(+1.12%) |
Jun 15, 2022 | 170.40 | 171.84 | 169.08 | 170.77 | 8,997,387 | +2.20(+1.31%) |
Jun 14, 2022 | 169.61 | 169.73 | 168.30 | 168.57 | 7,347,245 | -1.36(-0.80%) |
Jun 13, 2022 | 171.18 | 171.34 | 169.61 | 169.93 | 13,261,856 | -4.61(-2.64%) |
Jun 10, 2022 | 170.89 | 174.94 | 170.46 | 174.54 | 16,857,216 | +2.31(+1.34%) |
Jun 09, 2022 | 172.45 | 172.59 | 171.58 | 172.23 | 4,699,873 | -0.55(-0.32%) |
Jun 08, 2022 | 172.89 | 173.45 | 172.67 | 172.78 | 5,140,477 | -0.16(-0.09%) |
Jun 07, 2022 | 172.11 | 173.05 | 171.99 | 172.94 | 3,856,548 | +1.12(+0.65%) |
Jun 06, 2022 | 172.81 | 172.89 | 171.65 | 171.82 | 3,764,987 | -0.76(-0.44%) |
Jun 03, 2022 | 173.53 | 173.97 | 172.25 | 172.58 | 5,636,582 | -1.77(-1.02%) |
Jun 02, 2022 | 173.66 | 174.45 | 173.49 | 174.35 | 5,621,657 | +2.12(+1.23%) |
Jun 01, 2022 | 172.21 | 172.53 | 171.39 | 172.23 | 6,945,689 | +1.09(+0.64%) |
May 31, 2022 | 172.71 | 173.07 | 171.08 | 171.14 | 6,243,469 | -1.71(-0.99%) |
May 27, 2022 | 173.49 | 173.52 | 172.64 | 172.85 | 3,847,876 | +0.09(+0.05%) |
May 26, 2022 | 172.13 | 172.93 | 171.76 | 172.76 | 6,465,999 | -0.32(-0.18%) |
May 25, 2022 | 172.79 | 173.16 | 171.73 | 173.08 | 4,595,541 | -1.05(-0.60%) |
May 24, 2022 | 173.47 | 174.41 | 173.35 | 174.13 | 6,813,147 | +1.30(+0.75%) |
May 23, 2022 | 173.13 | 173.38 | 172.28 | 172.83 | 5,511,581 | +0.80(+0.47%) |
May 20, 2022 | 171.71 | 172.24 | 170.89 | 172.03 | 6,529,512 | +0.12(+0.07%) |
May 19, 2022 | 171.55 | 172.52 | 170.89 | 171.91 | 10,578,159 | +2.49(+1.47%) |
May 18, 2022 | 169.01 | 170.21 | 168.81 | 169.42 | 7,470,300 | +0.09(+0.05%) |
May 17, 2022 | 170.44 | 170.53 | 169.14 | 169.33 | 6,440,721 | -1.07(-0.63%) |
May 16, 2022 | 168.43 | 170.43 | 168.34 | 170.40 | 7,317,435 | +1.61(+0.95%) |
May 13, 2022 | 168.31 | 169.62 | 168.02 | 168.79 | 13,031,059 | -1.38(-0.81%) |
May 12, 2022 | 172.07 | 172.40 | 169.90 | 170.17 | 11,622,985 | -2.65(-1.53%) |
May 11, 2022 | 172.51 | 173.32 | 172.20 | 172.82 | 9,176,118 | +1.40(+0.82%) |
May 10, 2022 | 173.80 | 173.96 | 171.20 | 171.42 | 11,023,246 | -1.46(-0.84%) |
May 09, 2022 | 174.27 | 174.27 | 172.79 | 172.88 | 10,741,417 | -2.54(-1.45%) |
May 06, 2022 | 175.39 | 176.56 | 174.86 | 175.42 | 7,643,277 | +0.29(+0.17%) |
May 05, 2022 | 177.56 | 177.61 | 174.66 | 175.13 | 12,793,238 | -0.67(-0.38%) |
May 04, 2022 | 174.32 | 176.35 | 173.67 | 175.80 | 10,490,255 | +1.71(+0.98%) |
May 03, 2022 | 173.89 | 175.21 | 173.85 | 174.09 | 7,214,163 | +0.46(+0.26%) |
May 02, 2022 | 173.61 | 174.65 | 172.98 | 173.63 | 14,316,705 | -3.28(-1.85%) |
Apr 29, 2022 | 178.07 | 178.62 | 176.71 | 176.91 | 7,719,710 | -0.02(-0.01%) |
Apr 28, 2022 | 175.92 | 176.97 | 175.69 | 176.93 | 6,383,007 | +0.95(+0.54%) |
Apr 27, 2022 | 176.46 | 176.64 | 175.50 | 175.98 | 8,854,497 | -1.34(-0.76%) |
Apr 26, 2022 | 177.95 | 178.30 | 176.91 | 177.32 | 9,212,153 | +0.27(+0.15%) |
Apr 25, 2022 | 177.17 | 177.51 | 176.48 | 177.05 | 13,069,317 | -3.24(-1.80%) |
Apr 22, 2022 | 180.72 | 181.60 | 179.74 | 180.29 | 9,147,584 | -1.77(-0.97%) |
Apr 21, 2022 | 181.77 | 182.32 | 180.78 | 182.06 | 9,638,402 | -0.65(-0.36%) |
Apr 20, 2022 | 181.59 | 182.72 | 181.35 | 182.71 | 7,038,296 | +0.89(+0.49%) |
Apr 19, 2022 | 183.19 | 183.65 | 181.33 | 181.82 | 12,583,348 | -2.79(-1.51%) |
Apr 18, 2022 | 185.95 | 186.10 | 184.39 | 184.61 | 8,877,612 | +0.57(+0.31%) |
Apr 14, 2022 | 184.28 | 184.41 | 182.88 | 184.04 | 11,567,179 | -0.61(-0.33%) |
Apr 13, 2022 | 184.50 | 184.94 | 184.13 | 184.65 | 8,649,842 | +0.88(+0.48%) |
Apr 12, 2022 | 184.04 | 184.64 | 182.96 | 183.77 | 12,021,898 | +1.40(+0.77%) |
Apr 11, 2022 | 183.17 | 183.33 | 181.11 | 182.37 | 10,069,917 | +0.90(+0.50%) |
Apr 08, 2022 | 180.52 | 181.82 | 180.52 | 181.47 | 10,655,695 | +1.13(+0.63%) |
Apr 07, 2022 | 179.87 | 180.88 | 179.80 | 180.34 | 10,138,237 | +0.68(+0.38%) |
Apr 06, 2022 | 179.78 | 180.31 | 178.70 | 179.66 | 8,937,696 | +0.42(+0.23%) |
Apr 05, 2022 | 180.91 | 181.49 | 178.93 | 179.24 | 10,826,530 | -1.13(-0.63%) |
Apr 04, 2022 | 180.24 | 180.81 | 179.58 | 180.37 | 7,060,627 | +0.87(+0.48%) |