Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2022 | 149.81 | 150.57 | 149.10 | 149.53 | 1,095,965 | -0.78(-0.52%) |
Jun 24, 2022 | 148.13 | 150.62 | 147.55 | 150.31 | 4,927,180 | +3.12(+2.12%) |
Jun 23, 2022 | 145.58 | 147.54 | 145.09 | 147.19 | 1,357,770 | +2.28(+1.57%) |
Jun 22, 2022 | 143.21 | 146.24 | 142.59 | 144.91 | 1,400,448 | +0.92(+0.64%) |
Jun 21, 2022 | 141.99 | 144.57 | 141.17 | 143.99 | 1,529,027 | +3.34(+2.37%) |
Jun 17, 2022 | 141.44 | 141.96 | 138.89 | 140.65 | 3,307,675 | -1.69(-1.19%) |
Jun 16, 2022 | 143.75 | 144.42 | 141.62 | 142.34 | 1,834,346 | -3.07(-2.11%) |
Jun 15, 2022 | 146.48 | 147.54 | 143.22 | 145.41 | 1,291,861 | -0.21(-0.14%) |
Jun 14, 2022 | 147.26 | 148.66 | 145.18 | 145.62 | 1,394,560 | -2.24(-1.51%) |
Jun 13, 2022 | 149.00 | 150.40 | 147.10 | 147.86 | 1,683,869 | -3.55(-2.34%) |
Jun 10, 2022 | 151.85 | 153.06 | 150.44 | 151.41 | 1,373,695 | -1.94(-1.27%) |
Jun 09, 2022 | 156.72 | 157.29 | 153.28 | 153.35 | 1,046,805 | -3.71(-2.36%) |
Jun 08, 2022 | 158.73 | 159.46 | 156.91 | 157.06 | 1,075,478 | -2.74(-1.71%) |
Jun 07, 2022 | 157.30 | 159.84 | 156.89 | 159.80 | 1,287,484 | +1.86(+1.18%) |
Jun 06, 2022 | 160.00 | 160.16 | 157.77 | 157.94 | 1,230,696 | -1.18(-0.74%) |
Jun 03, 2022 | 158.40 | 159.47 | 157.64 | 159.12 | 1,007,816 | -0.26(-0.16%) |
Jun 02, 2022 | 158.35 | 159.55 | 156.40 | 159.38 | 1,064,664 | +0.85(+0.54%) |
Jun 01, 2022 | 159.07 | 159.47 | 157.80 | 158.53 | 1,302,034 | +0.02(+0.01%) |
May 31, 2022 | 159.82 | 160.00 | 157.84 | 158.51 | 4,298,026 | -2.49(-1.55%) |
May 27, 2022 | 158.27 | 161.01 | 158.27 | 161.00 | 1,518,492 | +3.01(+1.91%) |
May 26, 2022 | 157.33 | 158.60 | 156.72 | 157.99 | 1,585,029 | +1.98(+1.27%) |
May 25, 2022 | 157.76 | 158.29 | 155.62 | 156.01 | 1,604,678 | -1.59(-1.01%) |
May 24, 2022 | 156.28 | 158.17 | 154.72 | 157.60 | 1,660,981 | +1.52(+0.97%) |
May 23, 2022 | 155.05 | 156.40 | 153.36 | 156.08 | 1,781,686 | +1.58(+1.02%) |
May 20, 2022 | 153.14 | 154.93 | 151.28 | 154.50 | 2,673,024 | +1.73(+1.13%) |
May 19, 2022 | 151.85 | 154.10 | 150.29 | 152.77 | 1,850,217 | -0.29(-0.19%) |
May 18, 2022 | 157.00 | 157.43 | 152.65 | 153.06 | 1,954,692 | -4.17(-2.65%) |
May 17, 2022 | 158.95 | 158.95 | 155.16 | 157.23 | 1,796,636 | -0.20(-0.13%) |
May 16, 2022 | 158.05 | 158.84 | 156.64 | 157.43 | 1,810,136 | -0.47(-0.30%) |
May 13, 2022 | 157.49 | 158.70 | 156.12 | 157.90 | 2,052,558 | +2.42(+1.56%) |
May 12, 2022 | 158.21 | 159.47 | 154.03 | 155.48 | 2,337,121 | -2.30(-1.46%) |
May 11, 2022 | 157.10 | 159.37 | 157.05 | 157.78 | 1,423,695 | +0.83(+0.53%) |
May 10, 2022 | 160.31 | 160.88 | 155.10 | 156.95 | 2,149,489 | -2.29(-1.44%) |
May 09, 2022 | 160.75 | 160.98 | 158.53 | 159.24 | 2,040,747 | -2.54(-1.57%) |
May 06, 2022 | 157.87 | 162.34 | 156.79 | 161.78 | 1,933,845 | +3.14(+1.98%) |
May 05, 2022 | 161.78 | 162.03 | 157.40 | 158.64 | 1,938,504 | -3.69(-2.27%) |
May 04, 2022 | 159.02 | 162.55 | 158.41 | 162.33 | 1,698,624 | +3.00(+1.88%) |
May 03, 2022 | 159.16 | 162.22 | 158.47 | 159.33 | 1,706,558 | +0.29(+0.18%) |
May 02, 2022 | 163.60 | 164.90 | 157.05 | 159.04 | 2,388,532 | -5.40(-3.28%) |
Apr 29, 2022 | 168.99 | 169.62 | 164.11 | 164.44 | 2,245,945 | -5.21(-3.07%) |
Apr 28, 2022 | 166.97 | 170.18 | 165.41 | 169.65 | 2,163,092 | +2.20(+1.31%) |
Apr 27, 2022 | 165.00 | 168.38 | 164.55 | 167.45 | 3,318,362 | +3.30(+2.01%) |
Apr 26, 2022 | 165.65 | 167.75 | 162.04 | 164.15 | 3,387,721 | +8.19(+5.25%) |
Apr 25, 2022 | 157.44 | 157.64 | 153.15 | 155.96 | 2,538,418 | -1.55(-0.98%) |
Apr 22, 2022 | 161.21 | 161.51 | 157.31 | 157.51 | 1,599,934 | -3.65(-2.26%) |
Apr 21, 2022 | 161.50 | 161.16 | 1,352,147 | +0.57(+0.35%) | ||
Apr 20, 2022 | 159.70 | 161.23 | 159.47 | 160.59 | 1,546,025 | +1.51(+0.95%) |
Apr 19, 2022 | 158.36 | 159.74 | 158.31 | 159.08 | 1,343,148 | +1.07(+0.68%) |
Apr 18, 2022 | 158.64 | 160.03 | 157.08 | 158.01 | 1,098,343 | -1.15(-0.72%) |
Apr 14, 2022 | 160.09 | 161.15 | 159.04 | 159.16 | 1,282,704 | -0.58(-0.36%) |
Apr 13, 2022 | 161.65 | 162.40 | 158.39 | 159.74 | 1,800,827 | -2.11(-1.30%) |
Apr 12, 2022 | 163.29 | 164.55 | 161.57 | 161.85 | 1,666,832 | -2.31(-1.41%) |
Apr 11, 2022 | 165.00 | 165.85 | 163.66 | 164.16 | 1,381,182 | -0.99(-0.60%) |
Apr 08, 2022 | 164.11 | 165.79 | 163.29 | 165.15 | 1,536,099 | +1.37(+0.84%) |
Apr 07, 2022 | 161.41 | 164.51 | 160.61 | 163.78 | 1,968,477 | +2.68(+1.66%) |
Apr 06, 2022 | 160.13 | 162.17 | 159.78 | 161.10 | 1,799,944 | +0.51(+0.32%) |
Apr 05, 2022 | 159.32 | 162.28 | 159.25 | 160.59 | 1,291,496 | +1.20(+0.75%) |
Apr 04, 2022 | 159.65 | 160.00 | 158.21 | 159.39 | 962,884 | -0.42(-0.26%) |