Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 163.24 | 166.26 | 162.22 | 165.68 | 3,013,246 | +0.58(+0.35%) |
Jun 29, 2022 | 167.81 | 168.22 | 163.39 | 165.09 | 2,600,637 | -2.62(-1.56%) |
Jun 28, 2022 | 171.07 | 172.97 | 167.52 | 167.72 | 3,337,374 | -2.23(-1.31%) |
Jun 27, 2022 | 172.52 | 172.66 | 169.10 | 169.94 | 2,728,449 | -1.65(-0.96%) |
Jun 24, 2022 | 168.23 | 171.71 | 167.48 | 171.59 | 4,359,340 | +5.19(+3.12%) |
Jun 23, 2022 | 168.94 | 170.25 | 164.83 | 166.40 | 3,496,659 | -3.01(-1.78%) |
Jun 22, 2022 | 170.11 | 171.36 | 167.92 | 169.41 | 3,049,666 | -2.65(-1.54%) |
Jun 21, 2022 | 173.24 | 173.40 | 171.01 | 172.06 | 3,079,779 | +0.77(+0.45%) |
Jun 17, 2022 | 171.00 | 173.83 | 169.85 | 171.29 | 5,910,262 | -0.17(-0.10%) |
Jun 16, 2022 | 173.34 | 173.86 | 170.66 | 171.46 | 4,645,731 | -4.85(-2.75%) |
Jun 15, 2022 | 175.79 | 178.51 | 174.22 | 176.31 | 3,125,544 | +1.61(+0.92%) |
Jun 14, 2022 | 176.47 | 178.27 | 173.90 | 174.70 | 3,621,826 | -1.09(-0.62%) |
Jun 13, 2022 | 173.82 | 177.40 | 173.80 | 175.79 | 4,998,314 | -1.77(-1.00%) |
Jun 10, 2022 | 179.51 | 179.86 | 177.49 | 177.56 | 3,020,078 | -5.46(-2.98%) |
Jun 09, 2022 | 184.19 | 186.43 | 182.87 | 183.02 | 1,757,117 | -2.39(-1.29%) |
Jun 08, 2022 | 187.44 | 187.66 | 184.56 | 185.41 | 1,771,775 | -2.96(-1.57%) |
Jun 07, 2022 | 184.57 | 188.72 | 183.16 | 188.37 | 2,234,689 | +2.32(+1.24%) |
Jun 06, 2022 | 187.39 | 187.75 | 185.39 | 186.05 | 1,664,037 | +0.35(+0.19%) |
Jun 03, 2022 | 186.21 | 186.99 | 184.55 | 185.70 | 2,365,652 | -2.12(-1.13%) |
Jun 02, 2022 | 184.72 | 187.97 | 183.07 | 187.82 | 2,636,815 | +4.89(+2.67%) |
Jun 01, 2022 | 185.40 | 185.61 | 181.48 | 182.93 | 2,477,244 | -1.63(-0.88%) |
May 31, 2022 | 184.50 | 186.25 | 182.60 | 184.56 | 3,675,436 | -2.60(-1.39%) |
May 27, 2022 | 185.86 | 187.20 | 184.96 | 187.16 | 2,356,783 | +3.10(+1.68%) |
May 26, 2022 | 182.33 | 185.09 | 182.24 | 184.06 | 2,348,498 | +2.54(+1.40%) |
May 25, 2022 | 180.27 | 182.22 | 177.96 | 181.53 | 2,635,489 | +0.46(+0.25%) |
May 24, 2022 | 180.45 | 181.83 | 176.24 | 181.07 | 2,981,903 | +0.36(+0.20%) |
May 23, 2022 | 182.93 | 183.19 | 179.68 | 180.71 | 3,908,983 | -0.09(-0.05%) |
May 20, 2022 | 184.47 | 185.12 | 177.08 | 180.80 | 4,069,768 | -2.83(-1.54%) |
May 19, 2022 | 183.04 | 186.07 | 179.31 | 183.63 | 3,279,730 | -1.16(-0.63%) |
May 18, 2022 | 188.50 | 189.39 | 184.21 | 184.80 | 3,342,354 | -4.95(-2.61%) |
May 17, 2022 | 186.80 | 190.69 | 186.64 | 189.74 | 2,857,640 | +4.86(+2.63%) |
May 16, 2022 | 184.54 | 186.15 | 183.33 | 184.88 | 2,753,105 | +0.41(+0.22%) |
May 13, 2022 | 184.36 | 185.82 | 181.99 | 184.47 | 3,396,383 | +0.58(+0.32%) |
May 12, 2022 | 182.04 | 185.63 | 179.86 | 183.89 | 4,186,380 | +1.79(+0.98%) |
May 11, 2022 | 184.76 | 186.69 | 181.53 | 182.10 | 3,462,693 | -2.61(-1.41%) |
May 10, 2022 | 186.14 | 187.05 | 182.29 | 184.71 | 5,027,235 | +0.77(+0.42%) |
May 09, 2022 | 185.03 | 185.68 | 182.42 | 183.94 | 3,987,237 | -1.39(-0.75%) |
May 06, 2022 | 187.09 | 187.22 | 183.18 | 185.33 | 3,822,331 | -2.31(-1.23%) |
May 05, 2022 | 193.18 | 194.09 | 186.32 | 187.65 | 6,072,800 | -7.57(-3.88%) |
May 04, 2022 | 187.29 | 195.73 | 187.15 | 195.21 | 5,782,399 | +8.35(+4.47%) |
May 03, 2022 | 186.18 | 188.10 | 185.16 | 186.86 | 5,651,720 | +0.16(+0.09%) |
May 02, 2022 | 184.44 | 190.54 | 182.01 | 186.70 | 7,486,455 | +3.19(+1.74%) |
Apr 29, 2022 | 189.85 | 191.55 | 182.90 | 183.51 | 7,658,160 | +3.40(+1.89%) |
Apr 28, 2022 | 178.08 | 180.82 | 175.68 | 180.11 | 3,614,908 | +3.39(+1.92%) |
Apr 27, 2022 | 176.81 | 179.03 | 176.16 | 176.72 | 3,219,549 | -1.25(-0.70%) |
Apr 26, 2022 | 179.72 | 180.99 | 177.88 | 177.97 | 3,003,706 | -3.94(-2.16%) |
Apr 25, 2022 | 180.50 | 181.99 | 177.65 | 181.91 | 2,528,123 | +1.13(+0.62%) |
Apr 22, 2022 | 184.54 | 184.56 | 180.51 | 180.78 | 3,206,479 | -5.04(-2.71%) |
Apr 21, 2022 | 187.73 | 190.23 | 185.36 | 185.82 | 2,550,067 | -0.38(-0.20%) |
Apr 20, 2022 | 187.94 | 189.19 | 185.88 | 186.19 | 2,765,867 | -0.82(-0.44%) |
Apr 19, 2022 | 183.09 | 187.16 | 182.62 | 187.01 | 3,521,883 | +4.87(+2.67%) |
Apr 18, 2022 | 184.25 | 185.76 | 181.26 | 182.15 | 2,064,495 | -2.96(-1.60%) |
Apr 14, 2022 | 185.09 | 186.54 | 184.84 | 185.10 | 4,508,755 | +0.32(+0.17%) |
Apr 13, 2022 | 181.92 | 184.93 | 181.43 | 184.78 | 2,521,586 | +3.66(+2.02%) |
Apr 12, 2022 | 181.04 | 182.92 | 180.18 | 181.12 | 3,267,587 | +1.63(+0.91%) |
Apr 11, 2022 | 180.44 | 181.37 | 178.98 | 179.49 | 2,847,906 | -0.84(-0.47%) |
Apr 08, 2022 | 183.03 | 183.39 | 180.00 | 180.33 | 3,034,635 | -2.41(-1.32%) |
Apr 07, 2022 | 182.55 | 183.60 | 178.70 | 182.74 | 2,321,348 | -0.87(-0.48%) |
Apr 06, 2022 | 182.00 | 184.99 | 181.25 | 183.62 | 3,102,891 | -0.01(-0.00%) |
Apr 05, 2022 | 184.58 | 186.32 | 183.11 | 183.62 | 2,418,619 | -2.31(-1.24%) |
Apr 04, 2022 | 185.24 | 186.47 | 183.44 | 185.94 | 2,162,983 | +0.04(+0.02%) |