Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 169.34 | 170.42 | 166.78 | 168.80 | 2,261,348 | -1.99(-1.17%) |
Jun 29, 2022 | 168.91 | 172.00 | 167.09 | 170.79 | 1,687,984 | +3.73(+2.23%) |
Jun 28, 2022 | 169.85 | 171.53 | 166.95 | 167.06 | 1,757,396 | -3.42(-2.00%) |
Jun 27, 2022 | 170.71 | 172.06 | 169.82 | 170.48 | 1,403,686 | -0.99(-0.58%) |
Jun 24, 2022 | 168.91 | 171.54 | 168.31 | 171.47 | 3,314,616 | +5.34(+3.22%) |
Jun 23, 2022 | 163.03 | 166.33 | 162.61 | 166.13 | 1,563,684 | +4.87(+3.02%) |
Jun 22, 2022 | 158.28 | 163.28 | 158.19 | 161.26 | 2,176,808 | +2.16(+1.36%) |
Jun 21, 2022 | 157.39 | 159.84 | 157.28 | 159.10 | 2,118,320 | +3.12(+2.00%) |
Jun 17, 2022 | 154.48 | 158.64 | 154.00 | 155.97 | 3,956,984 | +1.41(+0.91%) |
Jun 16, 2022 | 153.20 | 155.29 | 151.41 | 154.56 | 2,040,056 | -0.67(-0.43%) |
Jun 15, 2022 | 156.28 | 157.35 | 152.70 | 155.23 | 1,790,221 | +0.27(+0.17%) |
Jun 14, 2022 | 151.72 | 155.40 | 151.72 | 154.96 | 2,237,281 | +1.80(+1.17%) |
Jun 13, 2022 | 154.87 | 154.91 | 151.55 | 153.16 | 2,327,153 | -5.42(-3.42%) |
Jun 10, 2022 | 161.17 | 162.21 | 158.51 | 158.59 | 1,635,588 | -4.91(-3.00%) |
Jun 09, 2022 | 167.01 | 168.09 | 163.38 | 163.50 | 1,351,558 | -4.71(-2.80%) |
Jun 08, 2022 | 169.99 | 171.45 | 168.09 | 168.21 | 1,334,254 | -2.44(-1.43%) |
Jun 07, 2022 | 167.63 | 171.09 | 167.63 | 170.65 | 1,500,338 | +2.72(+1.62%) |
Jun 06, 2022 | 167.42 | 169.05 | 166.94 | 167.93 | 1,440,824 | +1.96(+1.18%) |
Jun 03, 2022 | 167.70 | 167.98 | 165.60 | 165.97 | 1,230,392 | -3.62(-2.14%) |
Jun 02, 2022 | 164.65 | 169.71 | 163.43 | 169.59 | 1,425,607 | +5.58(+3.40%) |
Jun 01, 2022 | 167.80 | 168.74 | 162.69 | 164.02 | 1,768,935 | -3.84(-2.29%) |
May 31, 2022 | 167.61 | 169.65 | 165.72 | 167.86 | 4,346,177 | -1.15(-0.68%) |
May 27, 2022 | 164.12 | 169.03 | 164.12 | 169.00 | 2,080,534 | +6.09(+3.74%) |
May 26, 2022 | 160.88 | 163.57 | 159.98 | 162.92 | 1,625,567 | +2.82(+1.76%) |
May 25, 2022 | 159.53 | 161.61 | 158.66 | 160.10 | 1,767,313 | -0.02(-0.01%) |
May 24, 2022 | 159.95 | 160.92 | 158.41 | 160.12 | 1,720,222 | +0.05(+0.03%) |
May 23, 2022 | 160.77 | 161.88 | 159.43 | 160.07 | 1,944,560 | +0.43(+0.27%) |
May 20, 2022 | 158.70 | 159.88 | 156.15 | 159.64 | 2,512,815 | +3.86(+2.48%) |
May 19, 2022 | 155.30 | 157.46 | 153.85 | 155.78 | 3,010,704 | -0.23(-0.14%) |
May 18, 2022 | 161.84 | 162.23 | 155.25 | 156.00 | 2,661,939 | -7.43(-4.55%) |
May 17, 2022 | 164.82 | 165.52 | 162.03 | 163.44 | 1,906,160 | +0.91(+0.56%) |
May 16, 2022 | 161.68 | 163.22 | 159.34 | 162.52 | 2,502,663 | +0.17(+0.10%) |
May 13, 2022 | 162.52 | 164.99 | 161.25 | 162.36 | 2,280,313 | +2.21(+1.38%) |
May 12, 2022 | 155.49 | 160.74 | 155.42 | 160.15 | 2,443,449 | +3.12(+1.99%) |
May 11, 2022 | 158.96 | 161.16 | 156.40 | 157.02 | 3,416,687 | -2.70(-1.69%) |
May 10, 2022 | 161.04 | 161.79 | 156.22 | 159.72 | 2,904,126 | +0.82(+0.52%) |
May 09, 2022 | 164.00 | 165.37 | 158.20 | 158.90 | 3,040,160 | -7.27(-4.37%) |
May 06, 2022 | 166.62 | 168.26 | 164.51 | 166.17 | 3,400,714 | -2.20(-1.31%) |
May 05, 2022 | 176.76 | 177.19 | 166.43 | 168.37 | 2,907,531 | -5.31(-3.06%) |
May 04, 2022 | 169.08 | 174.52 | 164.98 | 173.68 | 3,815,562 | +1.69(+0.98%) |
May 03, 2022 | 171.54 | 173.69 | 170.47 | 171.99 | 2,191,664 | +0.46(+0.27%) |
May 02, 2022 | 173.22 | 174.06 | 168.47 | 171.53 | 3,577,407 | -2.53(-1.46%) |
Apr 29, 2022 | 176.76 | 178.59 | 173.61 | 174.06 | 2,302,855 | -3.99(-2.24%) |
Apr 28, 2022 | 175.86 | 178.94 | 174.97 | 178.05 | 2,381,800 | +2.79(+1.59%) |
Apr 27, 2022 | 174.73 | 176.99 | 173.88 | 175.26 | 1,650,897 | +1.47(+0.85%) |
Apr 26, 2022 | 175.74 | 176.45 | 173.63 | 173.79 | 2,493,916 | -3.27(-1.85%) |
Apr 25, 2022 | 177.44 | 177.85 | 173.27 | 177.06 | 2,135,482 | -1.62(-0.91%) |
Apr 22, 2022 | 180.53 | 182.03 | 178.31 | 178.68 | 2,053,671 | -2.72(-1.50%) |
Apr 21, 2022 | 185.19 | 185.68 | 180.41 | 181.40 | 2,219,801 | -3.00(-1.63%) |
Apr 20, 2022 | 182.66 | 187.37 | 181.83 | 184.40 | 2,123,143 | +2.13(+1.17%) |
Apr 19, 2022 | 179.63 | 182.74 | 179.18 | 182.28 | 1,647,757 | +3.07(+1.71%) |
Apr 18, 2022 | 182.88 | 183.53 | 178.14 | 179.21 | 1,894,342 | -4.40(-2.40%) |
Apr 14, 2022 | 186.16 | 186.76 | 182.65 | 183.61 | 1,856,010 | -2.18(-1.17%) |
Apr 13, 2022 | 184.29 | 186.32 | 182.38 | 185.79 | 1,548,317 | +1.58(+0.86%) |
Apr 12, 2022 | 188.32 | 189.50 | 183.46 | 184.21 | 1,781,639 | -4.50(-2.38%) |
Apr 11, 2022 | 195.05 | 195.94 | 188.23 | 188.71 | 2,297,462 | -7.44(-3.79%) |
Apr 08, 2022 | 193.89 | 197.35 | 193.70 | 196.15 | 2,504,933 | +2.12(+1.09%) |
Apr 07, 2022 | 187.43 | 195.41 | 187.20 | 194.03 | 2,836,444 | +6.42(+3.42%) |
Apr 06, 2022 | 184.45 | 188.54 | 182.84 | 187.61 | 2,900,698 | +2.92(+1.58%) |
Apr 05, 2022 | 185.02 | 186.98 | 183.99 | 184.69 | 2,100,675 | -0.33(-0.18%) |
Apr 04, 2022 | 187.37 | 188.20 | 183.49 | 185.02 | 2,655,882 | -2.32(-1.24%) |