Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 157.92 | 158.35 | 156.50 | 157.48 | 6,662,308 | -0.07(-0.04%) |
Jun 29, 2022 | 156.91 | 158.33 | 156.24 | 157.54 | 3,897,077 | +2.57(+1.66%) |
Jun 28, 2022 | 157.94 | 159.17 | 154.82 | 154.97 | 4,638,176 | -2.21(-1.41%) |
Jun 27, 2022 | 156.73 | 157.92 | 156.23 | 157.18 | 4,863,806 | +0.21(+0.13%) |
Jun 24, 2022 | 156.51 | 157.03 | 154.91 | 156.98 | 6,298,751 | +1.92(+1.24%) |
Jun 23, 2022 | 154.76 | 156.04 | 154.16 | 155.06 | 6,149,768 | +1.96(+1.28%) |
Jun 22, 2022 | 151.50 | 154.01 | 150.77 | 153.10 | 4,980,976 | +1.25(+0.82%) |
Jun 21, 2022 | 149.46 | 152.09 | 148.68 | 151.85 | 4,925,287 | +3.45(+2.32%) |
Jun 17, 2022 | 148.38 | 150.23 | 147.56 | 148.41 | 10,460,334 | +0.03(+0.02%) |
Jun 16, 2022 | 148.00 | 149.73 | 146.56 | 148.38 | 7,626,290 | -0.72(-0.48%) |
Jun 15, 2022 | 149.22 | 151.03 | 147.34 | 149.10 | 6,286,282 | +1.58(+1.07%) |
Jun 14, 2022 | 151.18 | 151.23 | 146.32 | 147.52 | 6,518,021 | -3.42(-2.27%) |
Jun 13, 2022 | 151.69 | 153.90 | 150.30 | 150.94 | 6,668,021 | -2.63(-1.71%) |
Jun 10, 2022 | 152.10 | 154.89 | 150.66 | 153.56 | 5,508,439 | -0.25(-0.16%) |
Jun 09, 2022 | 156.09 | 157.73 | 153.71 | 153.81 | 3,728,400 | -2.79(-1.78%) |
Jun 08, 2022 | 156.61 | 157.62 | 156.01 | 156.60 | 2,801,190 | -0.78(-0.50%) |
Jun 07, 2022 | 156.55 | 157.67 | 155.17 | 157.38 | 4,411,324 | +0.96(+0.62%) |
Jun 06, 2022 | 157.29 | 158.38 | 155.65 | 156.42 | 3,648,962 | +0.65(+0.42%) |
Jun 03, 2022 | 156.72 | 157.41 | 155.30 | 155.77 | 4,468,336 | -1.73(-1.10%) |
Jun 02, 2022 | 156.49 | 157.56 | 153.68 | 157.50 | 4,950,159 | +1.27(+0.81%) |
Jun 01, 2022 | 157.82 | 158.00 | 153.72 | 156.23 | 5,984,395 | -1.18(-0.75%) |
May 31, 2022 | 160.44 | 160.44 | 155.18 | 157.41 | 14,502,717 | -3.77(-2.34%) |
May 27, 2022 | 160.71 | 161.22 | 159.71 | 161.18 | 7,154,507 | +1.56(+0.98%) |
May 26, 2022 | 158.55 | 160.55 | 158.55 | 159.63 | 5,534,954 | +1.07(+0.67%) |
May 25, 2022 | 157.51 | 159.04 | 156.67 | 158.56 | 6,160,913 | +1.08(+0.69%) |
May 24, 2022 | 155.79 | 157.89 | 154.98 | 157.48 | 6,743,347 | +2.08(+1.34%) |
May 23, 2022 | 154.09 | 156.66 | 153.49 | 155.40 | 4,957,159 | +3.18(+2.09%) |
May 20, 2022 | 152.24 | 153.01 | 149.78 | 152.21 | 6,144,728 | +0.95(+0.63%) |
May 19, 2022 | 152.49 | 152.75 | 149.83 | 151.27 | 6,845,892 | -2.30(-1.50%) |
May 18, 2022 | 162.99 | 163.16 | 152.88 | 153.56 | 9,458,200 | -10.14(-6.20%) |
May 17, 2022 | 164.51 | 164.85 | 161.94 | 163.71 | 5,344,930 | -0.95(-0.58%) |
May 16, 2022 | 163.00 | 165.44 | 162.73 | 164.66 | 5,666,402 | +1.64(+1.01%) |
May 13, 2022 | 160.18 | 163.43 | 159.02 | 163.01 | 5,024,240 | +3.12(+1.95%) |
May 12, 2022 | 160.70 | 161.39 | 157.80 | 159.90 | 6,898,614 | -0.24(-0.15%) |
May 11, 2022 | 160.29 | 161.78 | 159.45 | 160.14 | 5,729,965 | -0.78(-0.48%) |
May 10, 2022 | 162.45 | 163.78 | 160.23 | 160.92 | 6,326,273 | -0.20(-0.12%) |
May 09, 2022 | 159.20 | 162.23 | 158.36 | 161.12 | 7,757,326 | +1.21(+0.76%) |
May 06, 2022 | 158.81 | 160.27 | 158.32 | 159.91 | 6,207,287 | +0.02(+0.01%) |
May 05, 2022 | 162.43 | 162.64 | 158.66 | 159.89 | 6,963,348 | -3.26(-2.00%) |
May 04, 2022 | 157.28 | 163.39 | 157.28 | 163.15 | 6,640,908 | +5.51(+3.49%) |
May 03, 2022 | 158.72 | 158.88 | 156.31 | 157.64 | 5,930,046 | +0.22(+0.14%) |
May 02, 2022 | 162.33 | 162.77 | 155.09 | 157.42 | 8,196,702 | -3.71(-2.30%) |
Apr 29, 2022 | 166.48 | 166.48 | 160.85 | 161.13 | 6,962,347 | -5.43(-3.26%) |
Apr 28, 2022 | 163.77 | 166.67 | 163.11 | 166.56 | 5,577,815 | +2.49(+1.52%) |
Apr 27, 2022 | 162.73 | 165.80 | 162.52 | 164.07 | 5,520,668 | +1.45(+0.89%) |
Apr 26, 2022 | 163.25 | 164.54 | 162.09 | 162.62 | 7,871,661 | -0.41(-0.25%) |
Apr 25, 2022 | 162.54 | 163.20 | 160.46 | 163.03 | 7,852,698 | +1.49(+0.92%) |
Apr 22, 2022 | 164.21 | 164.47 | 161.34 | 161.54 | 6,494,859 | -2.52(-1.54%) |
Apr 21, 2022 | 164.93 | 166.32 | 163.89 | 164.06 | 3,944,210 | -0.59(-0.36%) |
Apr 20, 2022 | 163.01 | 165.13 | 163.01 | 164.66 | 4,473,350 | +2.41(+1.49%) |
Apr 19, 2022 | 159.37 | 162.49 | 159.37 | 162.25 | 3,890,702 | +2.33(+1.46%) |
Apr 18, 2022 | 160.67 | 161.69 | 159.49 | 159.92 | 3,287,718 | -1.39(-0.86%) |
Apr 14, 2022 | 162.79 | 163.52 | 161.18 | 161.31 | 5,151,785 | -1.03(-0.64%) |
Apr 13, 2022 | 162.88 | 163.11 | 161.15 | 162.34 | 4,682,612 | -0.28(-0.17%) |
Apr 12, 2022 | 163.07 | 163.89 | 161.99 | 162.62 | 4,181,925 | +0.66(+0.41%) |
Apr 11, 2022 | 162.91 | 164.19 | 161.70 | 161.96 | 4,076,393 | -0.50(-0.31%) |
Apr 08, 2022 | 162.33 | 162.99 | 161.02 | 162.46 | 4,138,206 | +0.55(+0.34%) |
Apr 07, 2022 | 161.43 | 162.60 | 160.25 | 161.92 | 5,372,738 | +0.15(+0.09%) |
Apr 06, 2022 | 159.45 | 162.06 | 159.04 | 161.77 | 4,576,910 | +2.71(+1.71%) |
Apr 05, 2022 | 157.95 | 160.82 | 157.95 | 159.05 | 4,775,148 | +0.17(+0.11%) |
Apr 04, 2022 | 158.69 | 158.95 | 157.13 | 158.88 | 4,006,808 | -0.41(-0.26%) |