Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 159.23 | 159.66 | 157.80 | 158.78 | 6,607,561 | -0.07(-0.04%) |
Jun 29, 2022 | 158.21 | 159.64 | 157.53 | 158.85 | 3,865,053 | +2.59(+1.66%) |
Jun 28, 2022 | 159.25 | 160.49 | 156.10 | 156.26 | 4,600,062 | -2.23(-1.41%) |
Jun 27, 2022 | 158.03 | 159.23 | 157.52 | 158.49 | 4,823,838 | +0.21(+0.13%) |
Jun 24, 2022 | 157.81 | 158.33 | 156.19 | 158.28 | 6,246,992 | +1.93(+1.24%) |
Jun 23, 2022 | 156.04 | 157.33 | 155.44 | 156.34 | 6,099,233 | +1.97(+1.28%) |
Jun 22, 2022 | 152.75 | 155.28 | 152.02 | 154.37 | 4,940,046 | +1.26(+0.82%) |
Jun 21, 2022 | 150.69 | 153.35 | 149.91 | 153.11 | 4,884,814 | +3.48(+2.32%) |
Jun 17, 2022 | 149.61 | 151.47 | 148.78 | 149.64 | 10,374,377 | +0.03(+0.02%) |
Jun 16, 2022 | 149.23 | 150.97 | 147.78 | 149.61 | 7,563,622 | -0.72(-0.48%) |
Jun 15, 2022 | 150.46 | 152.28 | 148.56 | 150.33 | 6,234,625 | +1.59(+1.07%) |
Jun 14, 2022 | 152.44 | 152.48 | 147.54 | 148.74 | 6,464,460 | -3.45(-2.27%) |
Jun 13, 2022 | 152.94 | 155.17 | 151.54 | 152.19 | 6,613,227 | -2.65(-1.71%) |
Jun 10, 2022 | 153.36 | 156.17 | 151.91 | 154.84 | 5,463,174 | -0.25(-0.16%) |
Jun 09, 2022 | 157.38 | 159.04 | 154.98 | 155.09 | 3,697,762 | -2.81(-1.78%) |
Jun 08, 2022 | 157.91 | 158.93 | 157.31 | 157.90 | 2,778,171 | -0.79(-0.50%) |
Jun 07, 2022 | 157.85 | 158.97 | 156.46 | 158.69 | 4,375,074 | +0.97(+0.62%) |
Jun 06, 2022 | 158.59 | 159.70 | 156.94 | 157.72 | 3,618,977 | +0.66(+0.42%) |
Jun 03, 2022 | 158.02 | 158.72 | 156.59 | 157.06 | 4,431,618 | -1.74(-1.10%) |
Jun 02, 2022 | 157.79 | 158.87 | 154.96 | 158.80 | 4,909,482 | +1.28(+0.81%) |
Jun 01, 2022 | 159.12 | 159.31 | 155.00 | 157.52 | 5,935,218 | -1.19(-0.75%) |
May 31, 2022 | 161.77 | 161.77 | 156.47 | 158.72 | 14,383,541 | -3.80(-2.34%) |
May 27, 2022 | 162.04 | 162.56 | 161.03 | 162.52 | 7,095,715 | +1.57(+0.98%) |
May 26, 2022 | 159.86 | 161.88 | 159.86 | 160.95 | 5,489,470 | +1.08(+0.67%) |
May 25, 2022 | 158.81 | 160.36 | 157.97 | 159.87 | 6,110,286 | +1.09(+0.69%) |
May 24, 2022 | 157.08 | 159.19 | 156.26 | 158.78 | 6,687,934 | +2.10(+1.34%) |
May 23, 2022 | 155.37 | 157.96 | 154.76 | 156.68 | 4,916,424 | +3.21(+2.09%) |
May 20, 2022 | 153.50 | 154.28 | 151.02 | 153.47 | 6,094,234 | +0.96(+0.63%) |
May 19, 2022 | 153.75 | 154.01 | 151.07 | 152.52 | 6,789,636 | -2.32(-1.50%) |
May 18, 2022 | 164.34 | 164.51 | 154.15 | 154.84 | 9,380,478 | -10.23(-6.20%) |
May 17, 2022 | 165.87 | 166.22 | 163.29 | 165.06 | 5,301,008 | -0.96(-0.58%) |
May 16, 2022 | 164.35 | 166.81 | 164.08 | 166.02 | 5,619,839 | +1.66(+1.01%) |
May 13, 2022 | 161.51 | 164.78 | 160.33 | 164.37 | 4,982,954 | +3.14(+1.95%) |
May 12, 2022 | 162.03 | 162.73 | 159.10 | 161.22 | 6,841,925 | -0.25(-0.15%) |
May 11, 2022 | 161.62 | 163.12 | 160.77 | 161.47 | 5,682,880 | -0.78(-0.48%) |
May 10, 2022 | 163.80 | 165.14 | 161.56 | 162.25 | 6,274,287 | -0.20(-0.12%) |
May 09, 2022 | 160.52 | 163.57 | 159.67 | 162.45 | 7,693,581 | +1.22(+0.76%) |
May 06, 2022 | 160.13 | 161.60 | 159.63 | 161.23 | 6,156,279 | +0.02(+0.01%) |
May 05, 2022 | 163.78 | 163.99 | 159.97 | 161.21 | 6,906,127 | -3.28(-2.00%) |
May 04, 2022 | 158.58 | 164.74 | 158.58 | 164.50 | 6,586,337 | +5.55(+3.49%) |
May 03, 2022 | 160.03 | 160.19 | 157.61 | 158.94 | 5,881,316 | +0.22(+0.14%) |
May 02, 2022 | 163.67 | 164.12 | 156.37 | 158.73 | 8,129,346 | -3.74(-2.30%) |
Apr 29, 2022 | 167.86 | 167.86 | 162.18 | 162.46 | 6,905,134 | -5.48(-3.26%) |
Apr 28, 2022 | 165.13 | 168.06 | 164.46 | 167.94 | 5,531,979 | +2.51(+1.52%) |
Apr 27, 2022 | 164.08 | 167.18 | 163.86 | 165.43 | 5,475,302 | +1.47(+0.89%) |
Apr 26, 2022 | 164.60 | 165.91 | 163.43 | 163.97 | 7,806,976 | -0.42(-0.25%) |
Apr 25, 2022 | 163.88 | 164.55 | 161.79 | 164.38 | 7,788,168 | +1.50(+0.92%) |
Apr 22, 2022 | 165.57 | 165.83 | 162.68 | 162.88 | 6,441,488 | -2.55(-1.54%) |
Apr 21, 2022 | 166.29 | 167.69 | 165.25 | 165.43 | 3,911,798 | -0.60(-0.36%) |
Apr 20, 2022 | 164.37 | 166.49 | 164.37 | 166.02 | 4,436,590 | +2.43(+1.49%) |
Apr 19, 2022 | 160.69 | 163.84 | 160.69 | 163.59 | 3,858,731 | +2.35(+1.45%) |
Apr 18, 2022 | 162.00 | 163.03 | 160.81 | 161.24 | 3,260,701 | -1.40(-0.86%) |
Apr 14, 2022 | 164.14 | 164.88 | 162.51 | 162.64 | 5,109,451 | -1.04(-0.64%) |
Apr 13, 2022 | 164.23 | 164.46 | 162.48 | 163.68 | 4,644,133 | -0.28(-0.17%) |
Apr 12, 2022 | 164.42 | 165.25 | 163.33 | 163.97 | 4,147,560 | +0.66(+0.41%) |
Apr 11, 2022 | 164.26 | 165.55 | 163.04 | 163.31 | 4,042,895 | -0.50(-0.31%) |
Apr 08, 2022 | 163.67 | 164.34 | 162.35 | 163.81 | 4,104,200 | +0.55(+0.34%) |
Apr 07, 2022 | 162.77 | 163.95 | 161.58 | 163.26 | 5,328,587 | +0.15(+0.09%) |
Apr 06, 2022 | 160.77 | 163.40 | 160.36 | 163.11 | 4,539,299 | +2.73(+1.71%) |
Apr 05, 2022 | 159.26 | 162.15 | 159.26 | 160.37 | 4,735,908 | +0.17(+0.11%) |
Apr 04, 2022 | 160.00 | 160.27 | 158.43 | 160.20 | 3,973,883 | -0.42(-0.26%) |