Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 158.13 | 162.58 | 156.92 | 160.19 | 1,119,417 | +1.36(+0.85%) |
Jun 29, 2022 | 157.82 | 159.42 | 156.98 | 158.83 | 542,496 | -0.06(-0.04%) |
Jun 28, 2022 | 159.81 | 161.60 | 158.66 | 158.89 | 612,149 | -0.34(-0.21%) |
Jun 27, 2022 | 157.87 | 161.97 | 157.29 | 159.23 | 572,605 | +1.01(+0.64%) |
Jun 24, 2022 | 156.63 | 158.40 | 155.33 | 158.22 | 1,046,348 | +2.20(+1.41%) |
Jun 23, 2022 | 153.34 | 156.34 | 153.16 | 156.02 | 747,228 | +3.69(+2.42%) |
Jun 22, 2022 | 148.55 | 153.96 | 148.55 | 152.34 | 892,207 | +2.23(+1.48%) |
Jun 21, 2022 | 149.94 | 152.66 | 149.60 | 150.11 | 598,370 | +1.05(+0.70%) |
Jun 17, 2022 | 148.95 | 151.79 | 148.47 | 149.06 | 1,412,643 | +0.83(+0.56%) |
Jun 16, 2022 | 146.28 | 149.13 | 145.82 | 148.23 | 670,728 | -0.72(-0.48%) |
Jun 15, 2022 | 147.93 | 150.66 | 145.68 | 148.94 | 875,890 | +2.18(+1.49%) |
Jun 14, 2022 | 147.85 | 149.07 | 145.98 | 146.76 | 610,377 | -0.73(-0.49%) |
Jun 13, 2022 | 151.47 | 152.88 | 146.66 | 147.48 | 580,656 | -6.73(-4.36%) |
Jun 10, 2022 | 153.15 | 155.83 | 152.04 | 154.22 | 617,592 | -0.71(-0.46%) |
Jun 09, 2022 | 159.37 | 159.41 | 154.74 | 154.92 | 573,722 | -4.43(-2.78%) |
Jun 08, 2022 | 162.73 | 162.73 | 158.40 | 159.35 | 527,809 | -3.81(-2.34%) |
Jun 07, 2022 | 159.39 | 163.31 | 158.84 | 163.17 | 564,067 | +3.37(+2.11%) |
Jun 06, 2022 | 164.84 | 165.07 | 159.64 | 159.80 | 706,124 | -4.47(-2.72%) |
Jun 03, 2022 | 164.79 | 165.91 | 163.18 | 164.28 | 444,226 | -1.66(-1.00%) |
Jun 02, 2022 | 164.47 | 166.20 | 161.81 | 165.94 | 687,518 | +1.07(+0.65%) |
Jun 01, 2022 | 166.23 | 167.05 | 162.28 | 164.86 | 1,073,814 | -1.13(-0.68%) |
May 31, 2022 | 166.57 | 167.81 | 165.66 | 165.99 | 1,166,001 | -2.59(-1.53%) |
May 27, 2022 | 165.68 | 169.46 | 165.68 | 168.58 | 1,051,064 | +3.09(+1.87%) |
May 26, 2022 | 166.97 | 167.71 | 165.03 | 165.49 | 652,508 | -0.19(-0.12%) |
May 25, 2022 | 164.94 | 166.85 | 163.95 | 165.68 | 809,009 | +0.22(+0.13%) |
May 24, 2022 | 163.25 | 165.80 | 161.69 | 165.46 | 843,031 | +2.07(+1.27%) |
May 23, 2022 | 162.49 | 164.20 | 160.00 | 163.39 | 678,267 | +2.61(+1.63%) |
May 20, 2022 | 160.66 | 160.95 | 158.25 | 160.77 | 1,197,486 | +1.70(+1.07%) |
May 19, 2022 | 158.19 | 159.66 | 157.17 | 159.08 | 989,099 | +0.32(+0.20%) |
May 18, 2022 | 162.22 | 162.93 | 158.14 | 158.75 | 824,691 | -3.15(-1.95%) |
May 17, 2022 | 163.74 | 164.26 | 160.93 | 161.91 | 845,063 | -0.50(-0.31%) |
May 16, 2022 | 164.96 | 165.88 | 162.20 | 162.41 | 690,897 | -2.45(-1.48%) |
May 13, 2022 | 163.63 | 164.90 | 161.08 | 164.85 | 622,666 | +2.21(+1.36%) |
May 12, 2022 | 162.74 | 163.74 | 160.40 | 162.64 | 821,802 | +0.23(+0.14%) |
May 11, 2022 | 160.18 | 164.20 | 159.88 | 162.41 | 889,299 | +2.59(+1.62%) |
May 10, 2022 | 164.73 | 166.05 | 159.64 | 159.83 | 858,267 | -2.99(-1.84%) |
May 09, 2022 | 167.52 | 168.41 | 162.22 | 162.82 | 514,222 | -6.43(-3.80%) |
May 06, 2022 | 169.66 | 170.67 | 167.29 | 169.25 | 613,000 | -1.66(-0.97%) |
May 05, 2022 | 174.46 | 174.94 | 169.50 | 170.91 | 653,568 | -3.61(-2.07%) |
May 04, 2022 | 174.00 | 174.80 | 169.42 | 174.52 | 785,801 | +0.52(+0.30%) |
May 03, 2022 | 174.57 | 176.70 | 172.79 | 174.00 | 592,907 | -0.05(-0.03%) |
May 02, 2022 | 181.24 | 182.08 | 169.40 | 174.05 | 878,054 | -6.32(-3.50%) |
Apr 29, 2022 | 188.66 | 190.22 | 179.82 | 180.37 | 1,202,920 | -8.67(-4.58%) |
Apr 28, 2022 | 186.21 | 190.40 | 185.14 | 189.04 | 780,007 | +3.36(+1.81%) |
Apr 27, 2022 | 186.57 | 189.68 | 185.11 | 185.68 | 651,119 | -0.85(-0.46%) |
Apr 26, 2022 | 187.84 | 188.98 | 186.46 | 186.53 | 441,014 | -1.49(-0.79%) |
Apr 25, 2022 | 189.37 | 190.50 | 184.44 | 188.02 | 625,638 | -1.88(-0.99%) |
Apr 22, 2022 | 195.03 | 195.03 | 189.76 | 189.90 | 752,974 | -4.94(-2.54%) |
Apr 21, 2022 | 194.22 | 197.26 | 193.00 | 194.84 | 1,309,392 | +1.81(+0.94%) |
Apr 20, 2022 | 190.86 | 193.97 | 190.86 | 193.03 | 812,914 | +2.73(+1.44%) |
Apr 19, 2022 | 187.23 | 190.69 | 187.18 | 190.30 | 519,066 | +3.97(+2.13%) |
Apr 18, 2022 | 188.20 | 189.05 | 185.28 | 186.33 | 476,088 | -2.03(-1.08%) |
Apr 14, 2022 | 189.69 | 190.37 | 188.10 | 188.36 | 856,128 | -0.71(-0.37%) |
Apr 13, 2022 | 188.97 | 190.43 | 187.04 | 189.06 | 472,211 | -0.39(-0.20%) |
Apr 12, 2022 | 189.56 | 191.49 | 188.32 | 189.45 | 720,845 | -0.18(-0.10%) |
Apr 11, 2022 | 195.94 | 196.51 | 188.55 | 189.63 | 1,311,600 | -5.89(-3.01%) |
Apr 08, 2022 | 196.13 | 196.59 | 193.14 | 195.53 | 888,426 | -1.59(-0.81%) |
Apr 07, 2022 | 196.87 | 198.17 | 194.82 | 197.11 | 752,210 | -1.09(-0.55%) |
Apr 06, 2022 | 193.25 | 198.55 | 191.69 | 198.21 | 1,005,518 | +5.47(+2.84%) |
Apr 05, 2022 | 190.99 | 197.05 | 190.99 | 192.74 | 760,603 | +0.38(+0.20%) |
Apr 04, 2022 | 194.65 | 195.37 | 189.99 | 192.36 | 721,035 | -2.24(-1.15%) |