Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 141.54 | 143.80 | 139.66 | 142.27 | 4,648,289 | -1.91(-1.33%) |
Jun 29, 2022 | 146.93 | 147.77 | 141.26 | 144.19 | 3,251,245 | -4.04(-2.72%) |
Jun 28, 2022 | 154.07 | 158.03 | 147.83 | 148.22 | 3,359,762 | -4.46(-2.92%) |
Jun 27, 2022 | 155.09 | 155.09 | 151.52 | 152.68 | 2,603,867 | -0.44(-0.29%) |
Jun 24, 2022 | 149.92 | 154.31 | 149.43 | 153.12 | 15,399,108 | +5.58(+3.78%) |
Jun 23, 2022 | 151.73 | 151.80 | 145.43 | 147.54 | 3,314,998 | -3.31(-2.19%) |
Jun 22, 2022 | 149.98 | 153.50 | 149.66 | 150.85 | 2,709,328 | -2.06(-1.35%) |
Jun 21, 2022 | 155.80 | 156.24 | 152.16 | 152.90 | 2,762,741 | +1.21(+0.80%) |
Jun 17, 2022 | 153.17 | 154.45 | 150.46 | 151.69 | 5,106,121 | -0.47(-0.31%) |
Jun 16, 2022 | 157.78 | 158.34 | 150.03 | 152.16 | 4,155,659 | -10.21(-6.29%) |
Jun 15, 2022 | 164.07 | 165.46 | 158.68 | 162.37 | 2,450,915 | +0.62(+0.39%) |
Jun 14, 2022 | 162.09 | 164.46 | 159.76 | 161.75 | 1,968,941 | +0.59(+0.37%) |
Jun 13, 2022 | 165.94 | 169.19 | 160.44 | 161.15 | 4,077,603 | -9.61(-5.63%) |
Jun 10, 2022 | 171.87 | 174.97 | 170.29 | 170.76 | 3,779,847 | -5.40(-3.07%) |
Jun 09, 2022 | 168.81 | 186.20 | 168.67 | 176.17 | 10,600,011 | +6.84(+4.04%) |
Jun 08, 2022 | 173.54 | 173.66 | 167.89 | 169.33 | 2,520,054 | -4.55(-2.62%) |
Jun 07, 2022 | 170.52 | 174.50 | 168.40 | 173.88 | 2,481,234 | +1.74(+1.01%) |
Jun 06, 2022 | 175.95 | 176.49 | 169.38 | 172.14 | 3,313,888 | -2.26(-1.29%) |
Jun 03, 2022 | 176.76 | 177.05 | 173.34 | 174.40 | 2,416,588 | -5.33(-2.96%) |
Jun 02, 2022 | 176.69 | 179.75 | 175.34 | 179.72 | 2,554,876 | +3.22(+1.83%) |
Jun 01, 2022 | 182.73 | 182.83 | 173.97 | 176.50 | 2,672,807 | -4.96(-2.74%) |
May 31, 2022 | 186.46 | 186.96 | 180.08 | 181.47 | 5,354,110 | -5.90(-3.15%) |
May 27, 2022 | 185.59 | 189.61 | 185.59 | 187.37 | 3,415,704 | +3.16(+1.71%) |
May 26, 2022 | 176.85 | 184.99 | 175.86 | 184.21 | 3,015,207 | +7.65(+4.33%) |
May 25, 2022 | 169.15 | 177.48 | 168.91 | 176.56 | 2,398,602 | +5.27(+3.08%) |
May 24, 2022 | 170.32 | 172.56 | 167.94 | 171.29 | 2,301,054 | -1.50(-0.87%) |
May 23, 2022 | 172.55 | 174.10 | 169.01 | 172.79 | 1,978,129 | +0.56(+0.32%) |
May 20, 2022 | 170.94 | 172.66 | 166.13 | 172.24 | 2,869,548 | +4.13(+2.46%) |
May 19, 2022 | 167.42 | 172.12 | 165.91 | 168.11 | 1,749,216 | +0.38(+0.23%) |
May 18, 2022 | 174.60 | 177.21 | 166.81 | 167.72 | 2,775,569 | -9.80(-5.52%) |
May 17, 2022 | 174.08 | 177.75 | 173.21 | 177.53 | 3,042,318 | +8.27(+4.89%) |
May 16, 2022 | 172.18 | 173.23 | 168.78 | 169.25 | 2,039,112 | -4.78(-2.75%) |
May 13, 2022 | 169.17 | 175.10 | 167.93 | 174.03 | 3,009,555 | +7.97(+4.80%) |
May 12, 2022 | 162.48 | 167.43 | 161.33 | 166.07 | 2,673,853 | +2.67(+1.63%) |
May 11, 2022 | 168.24 | 170.80 | 163.09 | 163.40 | 3,827,168 | -7.24(-4.24%) |
May 10, 2022 | 170.25 | 173.84 | 165.07 | 170.64 | 3,595,722 | +5.30(+3.20%) |
May 09, 2022 | 167.28 | 169.06 | 164.34 | 165.34 | 3,869,207 | -4.48(-2.64%) |
May 06, 2022 | 169.26 | 174.30 | 166.14 | 169.82 | 2,569,708 | -0.75(-0.44%) |
May 05, 2022 | 172.74 | 174.45 | 168.10 | 170.57 | 4,155,650 | -7.22(-4.06%) |
May 04, 2022 | 172.76 | 177.89 | 166.01 | 177.79 | 3,325,958 | +7.51(+4.41%) |
May 03, 2022 | 166.16 | 171.51 | 164.46 | 170.29 | 3,421,226 | +1.02(+0.60%) |
May 02, 2022 | 164.73 | 169.86 | 162.81 | 169.26 | 2,901,691 | +5.83(+3.57%) |
Apr 29, 2022 | 166.84 | 170.32 | 163.18 | 163.43 | 3,030,464 | -6.07(-3.58%) |
Apr 28, 2022 | 164.54 | 171.59 | 162.87 | 169.50 | 3,248,935 | +6.21(+3.80%) |
Apr 27, 2022 | 159.37 | 164.87 | 158.43 | 163.30 | 3,494,207 | +2.88(+1.79%) |
Apr 26, 2022 | 162.55 | 163.49 | 160.04 | 160.42 | 3,523,578 | -4.87(-2.94%) |
Apr 25, 2022 | 162.53 | 165.92 | 161.62 | 165.28 | 2,908,866 | +2.00(+1.22%) |
Apr 22, 2022 | 167.12 | 167.67 | 162.58 | 163.29 | 2,264,369 | -3.92(-2.34%) |
Apr 21, 2022 | 173.34 | 175.21 | 166.74 | 167.21 | 2,453,576 | -3.77(-2.20%) |
Apr 20, 2022 | 172.77 | 177.18 | 170.57 | 170.97 | 2,807,768 | +0.13(+0.08%) |
Apr 19, 2022 | 162.79 | 171.44 | 162.78 | 170.84 | 3,115,460 | +5.16(+3.12%) |
Apr 18, 2022 | 162.28 | 169.00 | 161.76 | 165.68 | 2,235,994 | +3.11(+1.91%) |
Apr 14, 2022 | 163.77 | 164.97 | 161.41 | 162.57 | 2,821,628 | -0.99(-0.60%) |
Apr 13, 2022 | 160.19 | 163.87 | 158.39 | 163.55 | 3,056,145 | +4.59(+2.89%) |
Apr 12, 2022 | 162.41 | 163.02 | 157.86 | 158.96 | 3,282,393 | +0.68(+0.43%) |
Apr 11, 2022 | 158.20 | 160.81 | 157.55 | 158.28 | 3,499,899 | -1.89(-1.18%) |
Apr 08, 2022 | 163.07 | 163.26 | 158.04 | 160.18 | 6,009,217 | -5.18(-3.13%) |
Apr 07, 2022 | 164.97 | 167.89 | 162.03 | 165.36 | 2,108,401 | -1.05(-0.63%) |
Apr 06, 2022 | 163.38 | 169.50 | 162.36 | 166.41 | 3,926,518 | -1.00(-0.60%) |
Apr 05, 2022 | 172.51 | 173.26 | 165.23 | 167.42 | 4,428,485 | -7.21(-4.13%) |
Apr 04, 2022 | 173.78 | 176.68 | 172.78 | 174.63 | 1,928,409 | +0.56(+0.32%) |