Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 158.50 | 163.20 | 157.58 | 162.85 | 1,387,653 | +3.21(+2.01%) |
Jun 29, 2022 | 161.74 | 162.19 | 159.38 | 159.64 | 747,554 | -1.61(-1.00%) |
Jun 28, 2022 | 162.17 | 164.31 | 161.20 | 161.25 | 1,102,705 | -0.02(-0.01%) |
Jun 27, 2022 | 161.11 | 161.98 | 160.20 | 161.27 | 791,538 | +0.74(+0.46%) |
Jun 24, 2022 | 154.30 | 160.88 | 154.30 | 160.53 | 1,346,830 | +6.69(+4.35%) |
Jun 23, 2022 | 156.71 | 157.69 | 152.47 | 153.83 | 1,327,986 | -3.25(-2.07%) |
Jun 22, 2022 | 154.89 | 158.27 | 154.39 | 157.09 | 1,035,813 | +0.50(+0.32%) |
Jun 21, 2022 | 158.61 | 158.61 | 155.26 | 156.59 | 1,180,743 | +0.72(+0.46%) |
Jun 17, 2022 | 155.06 | 156.55 | 154.29 | 155.87 | 2,458,113 | +0.48(+0.31%) |
Jun 16, 2022 | 157.19 | 157.58 | 154.89 | 155.38 | 1,507,095 | -4.00(-2.51%) |
Jun 15, 2022 | 161.28 | 162.68 | 157.48 | 159.39 | 1,427,685 | -0.74(-0.46%) |
Jun 14, 2022 | 162.77 | 163.03 | 158.92 | 160.13 | 1,369,574 | -1.35(-0.83%) |
Jun 13, 2022 | 160.91 | 164.77 | 160.59 | 161.48 | 1,853,632 | -1.53(-0.94%) |
Jun 10, 2022 | 162.67 | 164.46 | 161.84 | 163.01 | 1,227,570 | -2.15(-1.30%) |
Jun 09, 2022 | 169.37 | 169.37 | 165.09 | 165.16 | 840,969 | -3.38(-2.00%) |
Jun 08, 2022 | 170.05 | 170.59 | 167.91 | 168.54 | 699,207 | -2.56(-1.49%) |
Jun 07, 2022 | 169.29 | 171.18 | 168.25 | 171.09 | 985,872 | +1.59(+0.94%) |
Jun 06, 2022 | 167.68 | 169.92 | 166.92 | 169.50 | 786,556 | +2.67(+1.60%) |
Jun 03, 2022 | 168.05 | 169.42 | 166.35 | 166.83 | 1,191,479 | -3.71(-2.17%) |
Jun 02, 2022 | 169.47 | 170.67 | 166.48 | 170.54 | 907,209 | +1.69(+1.00%) |
Jun 01, 2022 | 170.51 | 171.15 | 167.60 | 168.84 | 1,132,408 | -2.63(-1.54%) |
May 31, 2022 | 169.63 | 172.36 | 168.33 | 171.48 | 2,034,333 | +1.16(+0.68%) |
May 27, 2022 | 167.59 | 170.34 | 166.71 | 170.32 | 986,081 | +2.83(+1.69%) |
May 26, 2022 | 166.96 | 168.08 | 166.47 | 167.48 | 984,734 | +1.23(+0.74%) |
May 25, 2022 | 165.11 | 166.83 | 165.11 | 166.26 | 1,244,887 | -0.31(-0.18%) |
May 24, 2022 | 164.95 | 166.91 | 162.01 | 166.56 | 1,052,606 | +1.73(+1.05%) |
May 23, 2022 | 163.06 | 165.54 | 161.82 | 164.83 | 1,517,776 | +3.70(+2.29%) |
May 20, 2022 | 162.43 | 163.15 | 159.28 | 161.13 | 2,033,580 | -1.02(-0.63%) |
May 19, 2022 | 165.63 | 166.17 | 160.27 | 162.15 | 1,159,863 | -4.81(-2.88%) |
May 18, 2022 | 169.35 | 169.63 | 166.60 | 166.96 | 1,142,543 | -2.94(-1.73%) |
May 17, 2022 | 168.08 | 170.13 | 166.91 | 169.90 | 1,358,280 | +2.77(+1.66%) |
May 16, 2022 | 165.69 | 168.12 | 165.54 | 167.13 | 1,314,563 | +1.65(+1.00%) |
May 13, 2022 | 166.37 | 166.87 | 164.13 | 165.48 | 1,242,127 | -0.56(-0.34%) |
May 12, 2022 | 166.09 | 166.32 | 163.99 | 166.05 | 1,373,274 | +0.95(+0.57%) |
May 11, 2022 | 165.74 | 168.15 | 165.02 | 165.10 | 1,221,571 | -0.58(-0.35%) |
May 10, 2022 | 165.89 | 167.88 | 164.20 | 165.68 | 1,533,086 | +1.03(+0.62%) |
May 09, 2022 | 163.71 | 166.23 | 163.24 | 164.66 | 2,133,578 | +0.27(+0.16%) |
May 06, 2022 | 165.34 | 165.34 | 163.00 | 164.39 | 1,270,319 | -0.35(-0.21%) |
May 05, 2022 | 168.02 | 168.02 | 163.74 | 164.74 | 1,552,001 | -3.29(-1.96%) |
May 04, 2022 | 164.39 | 168.14 | 164.20 | 168.04 | 1,539,146 | +3.53(+2.15%) |
May 03, 2022 | 162.98 | 166.07 | 162.85 | 164.50 | 1,125,075 | +1.60(+0.98%) |
May 02, 2022 | 164.23 | 165.17 | 160.56 | 162.91 | 1,562,619 | -0.93(-0.57%) |
Apr 29, 2022 | 166.59 | 166.89 | 163.45 | 163.84 | 1,393,376 | -3.29(-1.97%) |
Apr 28, 2022 | 167.61 | 167.61 | 164.91 | 167.13 | 1,066,905 | +0.91(+0.55%) |
Apr 27, 2022 | 166.50 | 167.57 | 164.38 | 166.22 | 1,908,126 | +0.85(+0.52%) |
Apr 26, 2022 | 166.49 | 168.37 | 165.30 | 165.37 | 1,886,809 | -1.71(-1.02%) |
Apr 25, 2022 | 165.17 | 167.55 | 163.42 | 167.07 | 1,568,821 | +1.27(+0.77%) |
Apr 22, 2022 | 168.33 | 168.33 | 165.61 | 165.80 | 1,609,430 | -3.02(-1.79%) |
Apr 21, 2022 | 171.80 | 172.18 | 168.53 | 168.81 | 1,928,245 | -1.39(-0.82%) |
Apr 20, 2022 | 169.43 | 170.47 | 166.81 | 170.20 | 2,443,463 | +1.49(+0.88%) |
Apr 19, 2022 | 174.41 | 175.77 | 167.14 | 168.72 | 2,871,451 | -8.68(-4.89%) |
Apr 18, 2022 | 176.85 | 178.22 | 176.47 | 177.40 | 1,411,235 | +0.94(+0.53%) |
Apr 14, 2022 | 176.03 | 177.19 | 175.70 | 176.46 | 1,035,876 | +0.51(+0.29%) |
Apr 13, 2022 | 177.01 | 178.06 | 174.03 | 175.95 | 884,706 | -1.18(-0.67%) |
Apr 12, 2022 | 176.75 | 179.12 | 176.62 | 177.13 | 1,165,922 | -0.67(-0.38%) |
Apr 11, 2022 | 178.07 | 179.67 | 177.45 | 177.80 | 1,273,256 | +0.75(+0.42%) |
Apr 08, 2022 | 175.98 | 177.40 | 174.47 | 177.05 | 1,170,007 | +2.65(+1.52%) |
Apr 07, 2022 | 174.55 | 175.08 | 172.47 | 174.40 | 912,916 | -0.47(-0.27%) |
Apr 06, 2022 | 172.69 | 176.19 | 172.61 | 174.87 | 1,066,565 | +1.14(+0.66%) |
Apr 05, 2022 | 174.74 | 176.79 | 173.31 | 173.73 | 872,269 | -0.41(-0.24%) |
Apr 04, 2022 | 177.19 | 177.19 | 173.84 | 174.14 | 1,071,426 | -3.29(-1.85%) |