Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 168.14 | 169.50 | 166.40 | 168.75 | 11,340,740 | +0.49(+0.29%) |
Jun 29, 2022 | 168.48 | 169.50 | 167.73 | 168.26 | 7,483,725 | +0.05(+0.03%) |
Jun 28, 2022 | 173.18 | 173.94 | 167.61 | 168.21 | 9,757,781 | -4.92(-2.84%) |
Jun 27, 2022 | 172.68 | 174.31 | 172.55 | 173.14 | 6,215,555 | -0.16(-0.09%) |
Jun 24, 2022 | 171.86 | 173.53 | 171.10 | 173.30 | 9,860,912 | +2.50(+1.46%) |
Jun 23, 2022 | 168.27 | 170.94 | 167.81 | 170.80 | 10,753,812 | +3.73(+2.23%) |
Jun 22, 2022 | 163.51 | 169.14 | 163.22 | 167.07 | 11,142,859 | +2.60(+1.58%) |
Jun 21, 2022 | 162.33 | 165.28 | 161.20 | 164.47 | 8,655,828 | +3.37(+2.09%) |
Jun 17, 2022 | 162.21 | 163.71 | 160.89 | 161.10 | 13,134,510 | -0.59(-0.36%) |
Jun 16, 2022 | 160.09 | 161.81 | 159.15 | 161.69 | 7,422,557 | +0.09(+0.05%) |
Jun 15, 2022 | 161.27 | 162.98 | 160.34 | 161.60 | 8,200,834 | +1.71(+1.07%) |
Jun 14, 2022 | 162.62 | 162.67 | 159.01 | 159.89 | 7,485,876 | -2.49(-1.53%) |
Jun 13, 2022 | 161.69 | 163.75 | 161.69 | 162.38 | 8,411,929 | -1.65(-1.01%) |
Jun 10, 2022 | 163.68 | 165.39 | 162.20 | 164.04 | 6,992,841 | -1.10(-0.67%) |
Jun 09, 2022 | 168.47 | 169.84 | 165.07 | 165.14 | 5,796,203 | -3.39(-2.01%) |
Jun 08, 2022 | 169.31 | 170.60 | 168.08 | 168.53 | 4,557,907 | -1.01(-0.59%) |
Jun 07, 2022 | 168.25 | 170.46 | 167.70 | 169.54 | 5,730,503 | +1.84(+1.10%) |
Jun 06, 2022 | 168.47 | 169.69 | 167.31 | 167.70 | 5,665,980 | -0.02(-0.01%) |
Jun 03, 2022 | 168.34 | 169.86 | 167.46 | 167.72 | 4,453,898 | -0.69(-0.41%) |
Jun 02, 2022 | 168.97 | 169.04 | 165.98 | 168.41 | 9,115,855 | -0.53(-0.32%) |
Jun 01, 2022 | 170.31 | 170.55 | 167.22 | 168.94 | 5,443,972 | -1.73(-1.01%) |
May 31, 2022 | 169.22 | 171.28 | 166.38 | 170.67 | 17,205,098 | -1.48(-0.86%) |
May 27, 2022 | 170.89 | 172.22 | 169.44 | 172.16 | 6,157,408 | +1.55(+0.91%) |
May 26, 2022 | 172.07 | 172.07 | 169.79 | 170.61 | 7,255,628 | -0.15(-0.09%) |
May 25, 2022 | 171.62 | 172.59 | 170.23 | 170.76 | 6,899,308 | -1.69(-0.98%) |
May 24, 2022 | 170.41 | 172.78 | 170.26 | 172.45 | 6,752,766 | +1.86(+1.09%) |
May 23, 2022 | 168.84 | 171.05 | 168.71 | 170.59 | 7,402,526 | +3.41(+2.04%) |
May 20, 2022 | 165.16 | 167.34 | 164.41 | 167.18 | 7,956,831 | +2.87(+1.75%) |
May 19, 2022 | 165.04 | 165.12 | 163.12 | 164.30 | 7,277,676 | -1.47(-0.89%) |
May 18, 2022 | 168.93 | 169.43 | 165.47 | 165.78 | 9,108,212 | -3.14(-1.86%) |
May 17, 2022 | 168.82 | 169.75 | 166.81 | 168.91 | 6,097,515 | +0.70(+0.42%) |
May 16, 2022 | 167.05 | 169.21 | 166.41 | 168.21 | 5,840,254 | +1.16(+0.69%) |
May 13, 2022 | 168.80 | 168.98 | 166.06 | 167.05 | 8,185,678 | -0.96(-0.57%) |
May 12, 2022 | 166.69 | 168.09 | 165.03 | 168.02 | 7,301,490 | +1.64(+0.99%) |
May 11, 2022 | 166.21 | 168.44 | 166.14 | 166.37 | 6,498,705 | -0.91(-0.54%) |
May 10, 2022 | 168.36 | 169.25 | 166.72 | 167.28 | 8,666,840 | -0.23(-0.14%) |
May 09, 2022 | 165.73 | 168.67 | 164.92 | 167.51 | 8,328,860 | +0.91(+0.54%) |
May 06, 2022 | 165.44 | 167.00 | 165.01 | 166.60 | 6,811,361 | -0.37(-0.22%) |
May 05, 2022 | 169.48 | 169.75 | 165.56 | 166.97 | 7,503,644 | -3.25(-1.91%) |
May 04, 2022 | 168.28 | 170.50 | 167.34 | 170.22 | 6,270,527 | +1.80(+1.07%) |
May 03, 2022 | 168.90 | 170.62 | 167.84 | 168.41 | 6,950,897 | -0.33(-0.20%) |
May 02, 2022 | 170.47 | 171.36 | 167.22 | 168.74 | 7,563,893 | -1.72(-1.01%) |
Apr 29, 2022 | 172.39 | 172.43 | 170.22 | 170.46 | 9,017,162 | -2.83(-1.63%) |
Apr 28, 2022 | 172.15 | 174.28 | 171.84 | 173.30 | 9,956,663 | +1.28(+0.75%) |
Apr 27, 2022 | 174.03 | 174.58 | 171.67 | 172.01 | 11,740,750 | -2.44(-1.40%) |
Apr 26, 2022 | 174.84 | 176.23 | 173.98 | 174.45 | 10,787,164 | -1.26(-0.71%) |
Apr 25, 2022 | 172.24 | 176.35 | 172.01 | 175.71 | 11,831,402 | +4.22(+2.46%) |
Apr 22, 2022 | 172.36 | 173.00 | 171.33 | 171.48 | 8,485,817 | -1.72(-0.99%) |
Apr 21, 2022 | 173.74 | 174.63 | 172.45 | 173.20 | 7,378,034 | -0.50(-0.29%) |
Apr 20, 2022 | 172.14 | 174.11 | 171.82 | 173.70 | 8,515,536 | +0.77(+0.44%) |
Apr 19, 2022 | 170.71 | 175.64 | 169.98 | 172.94 | 15,253,151 | +5.12(+3.05%) |
Apr 18, 2022 | 169.77 | 170.40 | 166.95 | 167.82 | 6,685,977 | -2.12(-1.25%) |
Apr 14, 2022 | 170.03 | 171.35 | 169.77 | 169.93 | 6,551,126 | -0.72(-0.42%) |
Apr 13, 2022 | 169.93 | 170.82 | 169.31 | 170.65 | 5,974,039 | +0.72(+0.42%) |
Apr 12, 2022 | 169.27 | 170.79 | 168.33 | 169.93 | 6,307,364 | +0.06(+0.03%) |
Apr 11, 2022 | 172.86 | 174.00 | 169.65 | 169.88 | 6,278,276 | -2.15(-1.25%) |
Apr 08, 2022 | 171.28 | 173.04 | 170.43 | 172.03 | 7,563,664 | +0.34(+0.20%) |
Apr 07, 2022 | 171.60 | 172.81 | 170.25 | 171.69 | 7,818,070 | -0.44(-0.26%) |
Apr 06, 2022 | 169.45 | 172.48 | 168.72 | 172.13 | 10,935,267 | +4.36(+2.60%) |
Apr 05, 2022 | 166.69 | 169.70 | 166.52 | 167.77 | 7,886,701 | +1.08(+0.65%) |
Apr 04, 2022 | 168.32 | 168.32 | 165.80 | 166.69 | 7,263,020 | -1.62(-0.96%) |