Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2022 | 165.64 | 166.19 | 163.94 | 166.13 | 5,951,601 | +2.03(+1.24%) |
Jun 23, 2022 | 163.78 | 165.14 | 163.15 | 164.10 | 5,810,919 | +2.07(+1.28%) |
Jun 22, 2022 | 160.33 | 162.99 | 159.56 | 162.03 | 4,706,527 | +1.32(+0.82%) |
Jun 21, 2022 | 158.17 | 160.96 | 157.35 | 160.71 | 4,653,906 | +3.65(+2.32%) |
Jun 17, 2022 | 157.03 | 158.99 | 156.16 | 157.06 | 9,883,974 | +0.03(+0.02%) |
Jun 16, 2022 | 156.63 | 158.46 | 155.11 | 157.03 | 7,206,085 | -0.76(-0.48%) |
Jun 15, 2022 | 157.92 | 159.84 | 155.93 | 157.79 | 5,939,911 | +1.67(+1.07%) |
Jun 14, 2022 | 160.00 | 160.05 | 154.86 | 156.12 | 6,158,881 | -3.62(-2.27%) |
Jun 13, 2022 | 160.53 | 162.87 | 159.06 | 159.74 | 6,300,616 | -2.78(-1.71%) |
Jun 10, 2022 | 160.97 | 163.92 | 159.45 | 162.52 | 5,204,927 | -0.26(-0.16%) |
Jun 09, 2022 | 165.19 | 166.93 | 162.67 | 162.78 | 3,522,967 | -2.95(-1.78%) |
Jun 08, 2022 | 165.74 | 166.81 | 165.11 | 165.73 | 2,646,846 | -0.83(-0.50%) |
Jun 07, 2022 | 165.68 | 166.86 | 164.22 | 166.56 | 4,168,262 | +1.02(+0.62%) |
Jun 06, 2022 | 166.46 | 167.62 | 164.72 | 165.54 | 3,447,906 | +0.69(+0.42%) |
Jun 03, 2022 | 165.86 | 166.59 | 164.36 | 164.85 | 4,222,133 | -1.83(-1.10%) |
Jun 02, 2022 | 165.62 | 166.75 | 162.65 | 166.68 | 4,677,408 | +0.19(+0.11%) |
Jun 01, 2022 | 168.18 | 168.38 | 163.82 | 166.49 | 5,615,599 | -1.26(-0.75%) |
May 31, 2022 | 170.98 | 170.98 | 165.37 | 167.75 | 13,608,968 | -4.02(-2.34%) |
May 27, 2022 | 171.26 | 171.81 | 170.20 | 171.77 | 6,713,601 | +1.66(+0.98%) |
May 26, 2022 | 168.96 | 171.09 | 168.96 | 170.11 | 5,193,855 | +1.14(+0.67%) |
May 25, 2022 | 167.85 | 169.49 | 166.96 | 168.97 | 5,781,239 | +1.15(+0.69%) |
May 24, 2022 | 166.02 | 168.25 | 165.16 | 167.82 | 6,327,780 | +2.22(+1.34%) |
May 23, 2022 | 164.21 | 166.95 | 163.57 | 165.60 | 4,651,668 | +3.39(+2.09%) |
May 20, 2022 | 162.24 | 163.06 | 159.62 | 162.21 | 5,766,051 | +1.01(+0.63%) |
May 19, 2022 | 162.50 | 162.78 | 159.67 | 161.20 | 6,424,005 | -2.45(-1.50%) |
May 18, 2022 | 173.69 | 173.87 | 162.92 | 163.65 | 8,875,326 | -10.81(-6.20%) |
May 17, 2022 | 175.31 | 175.68 | 172.58 | 174.46 | 5,015,542 | -1.01(-0.58%) |
May 16, 2022 | 173.71 | 176.30 | 173.42 | 175.47 | 5,317,203 | +1.75(+1.01%) |
May 13, 2022 | 170.70 | 174.16 | 169.46 | 173.72 | 4,714,615 | +3.32(+1.95%) |
May 12, 2022 | 171.25 | 171.99 | 168.16 | 170.40 | 6,473,478 | -0.26(-0.15%) |
May 11, 2022 | 170.82 | 172.41 | 169.93 | 170.66 | 5,376,849 | -0.83(-0.48%) |
May 10, 2022 | 173.12 | 174.54 | 170.75 | 171.49 | 5,936,408 | -0.21(-0.12%) |
May 09, 2022 | 169.66 | 172.88 | 168.76 | 171.70 | 7,279,271 | +1.29(+0.76%) |
May 06, 2022 | 169.24 | 170.80 | 168.72 | 170.41 | 5,824,755 | +0.02(+0.01%) |
May 05, 2022 | 173.10 | 173.32 | 169.08 | 170.39 | 6,534,223 | -3.47(-2.00%) |
May 04, 2022 | 167.61 | 174.12 | 167.61 | 173.86 | 6,231,654 | +5.87(+3.49%) |
May 03, 2022 | 169.14 | 169.31 | 166.58 | 167.99 | 5,564,599 | +0.23(+0.14%) |
May 02, 2022 | 172.99 | 173.46 | 165.27 | 167.76 | 7,691,570 | -3.95(-2.30%) |
Apr 29, 2022 | 177.41 | 177.41 | 171.41 | 171.71 | 6,533,283 | -5.79(-3.26%) |
Apr 28, 2022 | 174.53 | 177.62 | 173.82 | 177.50 | 5,234,075 | +2.65(+1.52%) |
Apr 27, 2022 | 173.42 | 176.69 | 173.19 | 174.85 | 5,180,450 | +1.55(+0.89%) |
Apr 26, 2022 | 173.97 | 175.35 | 172.73 | 173.30 | 7,386,560 | -0.44(-0.25%) |
Apr 25, 2022 | 173.21 | 173.92 | 171.00 | 173.74 | 7,368,765 | +1.59(+0.92%) |
Apr 22, 2022 | 174.99 | 175.27 | 171.94 | 172.15 | 6,094,605 | -2.69(-1.54%) |
Apr 21, 2022 | 175.76 | 177.24 | 174.65 | 174.84 | 3,701,143 | -0.63(-0.36%) |
Apr 20, 2022 | 173.72 | 175.97 | 173.72 | 175.47 | 4,197,668 | +2.57(+1.49%) |
Apr 19, 2022 | 169.84 | 173.16 | 169.84 | 172.90 | 3,650,933 | +2.48(+1.46%) |
Apr 18, 2022 | 171.22 | 172.31 | 169.96 | 170.42 | 3,085,108 | -1.48(-0.86%) |
Apr 14, 2022 | 173.48 | 174.26 | 171.76 | 171.90 | 4,834,300 | -1.10(-0.64%) |
Apr 13, 2022 | 173.58 | 173.82 | 171.73 | 173.00 | 4,394,040 | -0.30(-0.17%) |
Apr 12, 2022 | 173.78 | 174.65 | 172.63 | 173.30 | 3,924,209 | +0.70(+0.41%) |
Apr 11, 2022 | 173.61 | 174.97 | 172.32 | 172.60 | 3,825,180 | -0.53(-0.31%) |
Apr 08, 2022 | 172.99 | 173.69 | 171.59 | 173.13 | 3,883,184 | +0.58(+0.34%) |
Apr 07, 2022 | 172.03 | 173.28 | 170.78 | 172.55 | 5,041,636 | +0.16(+0.09%) |
Apr 06, 2022 | 169.92 | 172.70 | 169.49 | 172.39 | 4,294,852 | +2.89(+1.71%) |
Apr 05, 2022 | 168.32 | 171.38 | 168.32 | 169.50 | 4,480,873 | +0.18(+0.11%) |
Apr 04, 2022 | 169.11 | 169.39 | 167.45 | 169.32 | 3,759,884 | -0.44(-0.26%) |