Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 163.71 | 166.73 | 162.30 | 164.83 | 32,865,230 | -1.29(-0.78%) |
Jun 29, 2022 | 167.94 | 168.09 | 164.46 | 166.13 | 21,849,494 | -1.70(-1.01%) |
Jun 28, 2022 | 172.20 | 173.39 | 167.75 | 167.83 | 26,637,584 | -3.21(-1.88%) |
Jun 27, 2022 | 170.98 | 172.26 | 169.53 | 171.04 | 25,414,686 | +0.63(+0.37%) |
Jun 24, 2022 | 166.65 | 170.42 | 166.33 | 170.41 | 38,158,168 | +5.12(+3.10%) |
Jun 23, 2022 | 163.70 | 165.68 | 162.10 | 165.29 | 27,816,560 | +1.96(+1.20%) |
Jun 22, 2022 | 161.53 | 164.73 | 160.95 | 163.34 | 30,113,676 | -0.31(-0.19%) |
Jun 21, 2022 | 163.49 | 165.53 | 162.35 | 163.65 | 35,792,592 | +2.88(+1.79%) |
Jun 17, 2022 | 160.09 | 163.04 | 159.33 | 160.77 | 41,689,308 | +1.25(+0.78%) |
Jun 16, 2022 | 163.35 | 163.92 | 158.43 | 159.52 | 45,956,872 | -7.75(-4.63%) |
Jun 15, 2022 | 166.63 | 169.41 | 164.15 | 167.27 | 33,036,668 | +2.41(+1.46%) |
Jun 14, 2022 | 166.11 | 166.66 | 163.26 | 164.85 | 31,294,762 | -0.80(-0.48%) |
Jun 13, 2022 | 168.99 | 170.28 | 164.77 | 165.65 | 40,772,632 | -8.17(-4.70%) |
Jun 10, 2022 | 175.69 | 176.70 | 172.90 | 173.82 | 38,302,276 | -4.85(-2.71%) |
Jun 09, 2022 | 181.56 | 182.07 | 178.63 | 178.66 | 22,283,052 | -3.78(-2.07%) |
Jun 08, 2022 | 184.40 | 185.12 | 181.58 | 182.45 | 22,632,900 | -2.86(-1.54%) |
Jun 07, 2022 | 180.95 | 185.35 | 180.46 | 185.31 | 22,292,932 | +2.94(+1.61%) |
Jun 06, 2022 | 183.75 | 183.76 | 181.36 | 182.37 | 25,404,594 | +0.79(+0.43%) |
Jun 03, 2022 | 181.81 | 182.46 | 180.35 | 181.58 | 19,544,432 | -1.65(-0.90%) |
Jun 02, 2022 | 179.19 | 183.23 | 178.78 | 183.23 | 25,600,032 | +4.37(+2.44%) |
Jun 01, 2022 | 180.82 | 181.47 | 176.45 | 178.87 | 29,197,618 | -1.02(-0.57%) |
May 31, 2022 | 181.44 | 182.18 | 178.70 | 179.88 | 31,216,346 | -2.26(-1.24%) |
May 27, 2022 | 178.38 | 182.16 | 178.03 | 182.15 | 25,704,792 | +4.78(+2.69%) |
May 26, 2022 | 174.58 | 178.41 | 174.44 | 177.37 | 26,527,724 | +3.87(+2.23%) |
May 25, 2022 | 169.76 | 174.52 | 169.69 | 173.50 | 28,845,952 | +3.07(+1.80%) |
May 24, 2022 | 171.40 | 171.75 | 167.28 | 170.43 | 27,743,490 | -2.56(-1.48%) |
May 23, 2022 | 172.67 | 173.72 | 170.36 | 172.99 | 25,326,578 | +2.07(+1.21%) |
May 20, 2022 | 173.27 | 173.73 | 166.76 | 170.92 | 43,088,604 | -0.44(-0.26%) |
May 19, 2022 | 169.77 | 173.57 | 169.77 | 171.36 | 34,614,856 | +0.28(+0.16%) |
May 18, 2022 | 175.19 | 176.10 | 169.97 | 171.08 | 37,094,984 | -6.21(-3.50%) |
May 17, 2022 | 175.13 | 177.49 | 173.75 | 177.29 | 32,824,504 | +5.26(+3.06%) |
May 16, 2022 | 172.30 | 174.19 | 170.98 | 172.03 | 29,085,118 | -0.82(-0.48%) |
May 13, 2022 | 169.91 | 174.16 | 169.89 | 172.86 | 37,618,772 | +5.31(+3.17%) |
May 12, 2022 | 164.86 | 169.24 | 163.96 | 167.55 | 54,526,932 | +1.94(+1.17%) |
May 11, 2022 | 170.00 | 172.97 | 165.31 | 165.60 | 66,284,208 | -4.22(-2.49%) |
May 10, 2022 | 172.37 | 173.67 | 166.19 | 169.83 | 55,219,172 | +0.05(+0.03%) |
May 09, 2022 | 174.59 | 177.31 | 169.00 | 169.78 | 55,287,600 | -7.46(-4.21%) |
May 06, 2022 | 179.54 | 179.99 | 175.26 | 177.23 | 46,829,072 | -3.00(-1.66%) |
May 05, 2022 | 185.92 | 185.95 | 178.01 | 180.23 | 42,678,140 | -7.62(-4.06%) |
May 04, 2022 | 183.51 | 188.25 | 180.26 | 187.85 | 39,971,880 | +4.88(+2.67%) |
May 03, 2022 | 181.45 | 183.96 | 180.24 | 182.97 | 31,134,332 | +1.55(+0.86%) |
May 02, 2022 | 179.49 | 182.32 | 177.04 | 181.42 | 39,128,900 | +1.88(+1.05%) |
Apr 29, 2022 | 184.04 | 186.12 | 179.11 | 179.53 | 42,436,024 | -5.34(-2.89%) |
Apr 28, 2022 | 183.63 | 185.80 | 179.30 | 184.87 | 38,620,660 | +3.39(+1.87%) |
Apr 27, 2022 | 182.18 | 184.22 | 180.81 | 181.49 | 38,927,380 | -0.76(-0.42%) |
Apr 26, 2022 | 186.69 | 187.06 | 181.99 | 182.24 | 41,710,396 | -5.93(-3.15%) |
Apr 25, 2022 | 185.40 | 188.43 | 183.67 | 188.17 | 36,616,832 | +1.14(+0.61%) |
Apr 22, 2022 | 191.11 | 191.59 | 186.66 | 187.04 | 36,763,920 | -4.97(-2.59%) |
Apr 21, 2022 | 198.25 | 198.80 | 191.25 | 192.01 | 32,476,848 | -4.40(-2.24%) |
Apr 20, 2022 | 197.10 | 197.90 | 195.95 | 196.41 | 21,122,098 | +0.75(+0.38%) |
Apr 19, 2022 | 192.07 | 196.31 | 191.90 | 195.66 | 23,570,252 | +3.82(+1.99%) |
Apr 18, 2022 | 192.65 | 193.35 | 190.78 | 191.83 | 22,893,032 | -1.30(-0.67%) |
Apr 14, 2022 | 195.22 | 196.44 | 193.05 | 193.13 | 27,971,990 | -1.89(-0.97%) |
Apr 13, 2022 | 191.89 | 195.55 | 191.82 | 195.03 | 22,941,924 | +3.64(+1.90%) |
Apr 12, 2022 | 192.88 | 195.78 | 190.67 | 191.39 | 34,704,764 | +0.60(+0.32%) |
Apr 11, 2022 | 191.35 | 193.42 | 190.15 | 190.78 | 34,689,988 | -1.29(-0.67%) |
Apr 08, 2022 | 193.39 | 194.44 | 191.72 | 192.08 | 26,011,256 | -1.54(-0.80%) |
Apr 07, 2022 | 194.25 | 195.34 | 190.92 | 193.62 | 30,128,496 | -0.63(-0.32%) |
Apr 06, 2022 | 195.38 | 195.89 | 192.86 | 194.25 | 35,928,080 | -2.79(-1.42%) |
Apr 05, 2022 | 201.87 | 203.30 | 196.58 | 197.05 | 27,319,482 | -4.78(-2.37%) |
Apr 04, 2022 | 201.78 | 202.33 | 199.85 | 201.82 | 20,891,080 | +0.33(+0.16%) |