Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 156.91 | 159.38 | 155.90 | 158.81 | 19,686 | +0.14(+0.09%) |
Jun 29, 2022 | 159.41 | 159.41 | 157.25 | 158.68 | 10,725 | -0.85(-0.53%) |
Jun 28, 2022 | 164.16 | 164.16 | 159.36 | 159.53 | 9,598 | -2.31(-1.43%) |
Jun 27, 2022 | 162.29 | 162.40 | 161.59 | 161.84 | 7,032 | -0.32(-0.20%) |
Jun 24, 2022 | 157.94 | 162.22 | 157.94 | 162.15 | 15,796 | +5.68(+3.63%) |
Jun 23, 2022 | 156.75 | 156.78 | 154.27 | 156.48 | 65,857 | +0.02(+0.01%) |
Jun 22, 2022 | 154.54 | 157.45 | 154.54 | 156.46 | 31,504 | -0.33(-0.21%) |
Jun 21, 2022 | 156.14 | 157.30 | 155.75 | 156.78 | 52,130 | +2.52(+1.64%) |
Jun 17, 2022 | 154.46 | 155.35 | 152.35 | 154.26 | 22,592 | -0.04(-0.03%) |
Jun 16, 2022 | 157.72 | 157.72 | 153.58 | 154.30 | 21,155 | -6.59(-4.10%) |
Jun 15, 2022 | 161.53 | 162.64 | 159.55 | 160.89 | 46,754 | +1.58(+0.99%) |
Jun 14, 2022 | 161.19 | 161.19 | 158.12 | 159.31 | 41,718 | -0.90(-0.56%) |
Jun 13, 2022 | 162.46 | 162.48 | 159.53 | 160.21 | 34,203 | -5.99(-3.60%) |
Jun 10, 2022 | 169.18 | 169.18 | 166.06 | 166.19 | 14,341 | -5.34(-3.12%) |
Jun 09, 2022 | 174.52 | 174.52 | 171.49 | 171.54 | 10,296 | -3.27(-1.87%) |
Jun 08, 2022 | 177.12 | 177.12 | 174.67 | 174.81 | 5,211 | -3.32(-1.86%) |
Jun 07, 2022 | 174.54 | 178.21 | 174.54 | 178.13 | 5,311 | +2.14(+1.22%) |
Jun 06, 2022 | 176.18 | 177.00 | 175.79 | 175.98 | 20,072 | +0.69(+0.39%) |
Jun 03, 2022 | 174.87 | 175.41 | 174.27 | 175.29 | 4,615 | -0.82(-0.46%) |
Jun 02, 2022 | 173.96 | 176.29 | 172.78 | 176.11 | 26,550 | +3.18(+1.84%) |
Jun 01, 2022 | 173.62 | 173.75 | 171.91 | 172.93 | 7,079 | -1.38(-0.79%) |
May 31, 2022 | 172.91 | 175.36 | 172.91 | 174.31 | 11,441 | -1.63(-0.93%) |
May 27, 2022 | 173.92 | 175.94 | 173.92 | 175.94 | 10,579 | +3.77(+2.19%) |
May 26, 2022 | 169.51 | 172.83 | 169.51 | 172.17 | 16,041 | +3.94(+2.34%) |
May 25, 2022 | 166.76 | 168.75 | 166.09 | 168.23 | 17,718 | +1.54(+0.93%) |
May 24, 2022 | 166.76 | 167.13 | 164.07 | 166.69 | 24,703 | -1.10(-0.65%) |
May 23, 2022 | 167.04 | 168.29 | 167.04 | 167.78 | 14,999 | +2.26(+1.37%) |
May 20, 2022 | 167.57 | 167.57 | 162.41 | 165.52 | 75,884 | -0.83(-0.50%) |
May 19, 2022 | 164.99 | 168.06 | 164.77 | 166.35 | 43,794 | -0.13(-0.08%) |
May 18, 2022 | 171.72 | 171.72 | 166.27 | 166.48 | 36,342 | -7.17(-4.13%) |
May 17, 2022 | 172.29 | 173.89 | 171.04 | 173.65 | 33,325 | +4.20(+2.48%) |
May 16, 2022 | 169.83 | 170.78 | 169.14 | 169.45 | 17,259 | -0.59(-0.35%) |
May 13, 2022 | 169.06 | 171.11 | 168.59 | 170.04 | 72,077 | +2.59(+1.55%) |
May 12, 2022 | 166.13 | 168.00 | 164.25 | 167.46 | 33,720 | +0.49(+0.30%) |
May 11, 2022 | 168.85 | 171.82 | 166.90 | 166.96 | 24,221 | -2.39(-1.41%) |
May 10, 2022 | 171.03 | 171.05 | 167.47 | 169.36 | 44,713 | -1.09(-0.64%) |
May 09, 2022 | 171.98 | 172.74 | 169.77 | 170.45 | 33,335 | -3.96(-2.27%) |
May 06, 2022 | 175.31 | 175.36 | 172.23 | 174.41 | 20,994 | -1.88(-1.06%) |
May 05, 2022 | 179.66 | 179.66 | 174.97 | 176.29 | 7,742 | -5.34(-2.94%) |
May 04, 2022 | 176.40 | 181.94 | 176.40 | 181.62 | 12,251 | +5.20(+2.95%) |
May 03, 2022 | 175.16 | 177.23 | 175.08 | 176.42 | 23,019 | +1.24(+0.71%) |
May 02, 2022 | 174.89 | 176.68 | 172.00 | 175.18 | 42,107 | +0.38(+0.22%) |
Apr 29, 2022 | 179.19 | 179.91 | 174.55 | 174.81 | 17,322 | -5.17(-2.87%) |
Apr 28, 2022 | 178.20 | 180.48 | 177.84 | 179.97 | 16,484 | +2.74(+1.54%) |
Apr 27, 2022 | 176.49 | 178.61 | 176.04 | 177.24 | 12,745 | +1.11(+0.63%) |
Apr 26, 2022 | 178.95 | 179.25 | 176.01 | 176.13 | 14,738 | -4.12(-2.28%) |
Apr 25, 2022 | 179.22 | 180.32 | 176.38 | 180.25 | 19,839 | +0.18(+0.10%) |
Apr 22, 2022 | 182.73 | 182.73 | 179.84 | 180.06 | 10,926 | -3.92(-2.13%) |
Apr 21, 2022 | 187.61 | 188.10 | 183.65 | 183.99 | 12,885 | -1.43(-0.77%) |
Apr 20, 2022 | 184.84 | 186.59 | 184.84 | 185.42 | 20,345 | +1.38(+0.75%) |
Apr 19, 2022 | 180.19 | 184.20 | 180.19 | 184.03 | 11,983 | +4.24(+2.36%) |
Apr 18, 2022 | 180.04 | 180.64 | 179.09 | 179.80 | 19,045 | -0.78(-0.43%) |
Apr 14, 2022 | 182.06 | 182.70 | 180.58 | 180.58 | 10,556 | -0.93(-0.51%) |
Apr 13, 2022 | 180.06 | 181.56 | 180.06 | 181.51 | 21,686 | +2.44(+1.36%) |
Apr 12, 2022 | 180.51 | 181.78 | 178.54 | 179.06 | 31,403 | -0.63(-0.35%) |
Apr 11, 2022 | 180.70 | 181.26 | 179.53 | 179.70 | 34,921 | -0.66(-0.37%) |
Apr 08, 2022 | 180.80 | 182.23 | 180.27 | 180.36 | 9,258 | -1.13(-0.62%) |
Apr 07, 2022 | 180.26 | 182.19 | 179.44 | 181.49 | 21,120 | +0.34(+0.19%) |
Apr 06, 2022 | 181.06 | 181.59 | 180.06 | 181.15 | 18,085 | -1.60(-0.88%) |
Apr 05, 2022 | 185.18 | 185.34 | 182.54 | 182.75 | 17,677 | -2.39(-1.29%) |
Apr 04, 2022 | 184.61 | 185.31 | 183.35 | 185.14 | 10,952 | -0.06(-0.03%) |