Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 158.53 | 163.24 | 157.61 | 162.88 | 1,387,358 | +3.21(+2.01%) |
Jun 29, 2022 | 161.77 | 162.23 | 159.41 | 159.67 | 747,395 | -1.61(-1.00%) |
Jun 28, 2022 | 162.21 | 164.34 | 161.23 | 161.28 | 1,102,470 | -0.02(-0.01%) |
Jun 27, 2022 | 161.15 | 162.01 | 160.23 | 161.30 | 791,369 | +0.74(+0.46%) |
Jun 24, 2022 | 154.33 | 160.91 | 154.33 | 160.56 | 1,346,544 | +6.69(+4.35%) |
Jun 23, 2022 | 156.75 | 157.73 | 152.50 | 153.87 | 1,327,704 | -3.26(-2.07%) |
Jun 22, 2022 | 154.93 | 158.30 | 154.43 | 157.12 | 1,035,593 | +0.50(+0.32%) |
Jun 21, 2022 | 158.64 | 158.64 | 155.29 | 156.62 | 1,180,492 | +0.72(+0.46%) |
Jun 17, 2022 | 155.09 | 156.58 | 154.32 | 155.90 | 2,457,590 | +0.48(+0.31%) |
Jun 16, 2022 | 157.23 | 157.61 | 154.93 | 155.42 | 1,506,775 | -4.01(-2.51%) |
Jun 15, 2022 | 161.31 | 162.72 | 157.52 | 159.42 | 1,427,382 | -0.74(-0.46%) |
Jun 14, 2022 | 162.80 | 163.06 | 158.95 | 160.17 | 1,369,283 | -1.35(-0.83%) |
Jun 13, 2022 | 160.95 | 164.80 | 160.63 | 161.51 | 1,853,237 | -1.53(-0.94%) |
Jun 10, 2022 | 162.71 | 164.50 | 161.87 | 163.04 | 1,227,309 | -2.15(-1.30%) |
Jun 09, 2022 | 169.40 | 169.40 | 165.12 | 165.19 | 840,790 | -3.38(-2.01%) |
Jun 08, 2022 | 170.09 | 170.62 | 167.95 | 168.57 | 699,058 | -2.56(-1.49%) |
Jun 07, 2022 | 169.33 | 171.22 | 168.29 | 171.13 | 985,663 | +1.59(+0.94%) |
Jun 06, 2022 | 167.71 | 169.95 | 166.95 | 169.54 | 786,389 | +2.67(+1.60%) |
Jun 03, 2022 | 168.08 | 169.45 | 166.39 | 166.87 | 1,191,226 | -3.71(-2.17%) |
Jun 02, 2022 | 169.50 | 170.71 | 166.51 | 170.57 | 907,016 | +1.69(+1.00%) |
Jun 01, 2022 | 170.55 | 171.19 | 167.63 | 168.88 | 1,132,167 | -2.63(-1.54%) |
May 31, 2022 | 169.66 | 172.40 | 168.36 | 171.51 | 2,033,900 | +1.16(+0.68%) |
May 27, 2022 | 167.62 | 170.37 | 166.74 | 170.35 | 985,871 | +2.84(+1.69%) |
May 26, 2022 | 166.99 | 168.11 | 166.50 | 167.52 | 984,525 | +1.23(+0.74%) |
May 25, 2022 | 165.14 | 166.86 | 165.14 | 166.29 | 1,244,622 | -0.31(-0.18%) |
May 24, 2022 | 164.98 | 166.94 | 162.05 | 166.60 | 1,052,382 | +1.73(+1.05%) |
May 23, 2022 | 163.09 | 165.58 | 161.86 | 164.87 | 1,517,453 | +3.70(+2.29%) |
May 20, 2022 | 162.46 | 163.18 | 159.32 | 161.17 | 2,033,147 | -1.01(-0.63%) |
May 19, 2022 | 165.66 | 166.21 | 160.31 | 162.18 | 1,159,616 | -4.81(-2.88%) |
May 18, 2022 | 169.39 | 169.66 | 166.64 | 166.99 | 1,142,300 | -2.94(-1.73%) |
May 17, 2022 | 168.11 | 170.16 | 166.94 | 169.93 | 1,357,991 | +2.77(+1.66%) |
May 16, 2022 | 165.73 | 168.15 | 165.57 | 167.16 | 1,314,283 | +1.65(+1.00%) |
May 13, 2022 | 166.41 | 166.91 | 164.17 | 165.52 | 1,241,863 | -0.56(-0.34%) |
May 12, 2022 | 166.12 | 166.36 | 164.03 | 166.08 | 1,372,982 | +0.95(+0.57%) |
May 11, 2022 | 165.78 | 168.19 | 165.06 | 165.13 | 1,221,311 | -0.58(-0.35%) |
May 10, 2022 | 165.93 | 167.91 | 164.23 | 165.72 | 1,532,760 | +1.02(+0.62%) |
May 09, 2022 | 163.75 | 166.26 | 163.28 | 164.69 | 2,133,124 | +0.27(+0.16%) |
May 06, 2022 | 165.37 | 165.37 | 163.03 | 164.43 | 1,270,049 | -0.35(-0.21%) |
May 05, 2022 | 168.06 | 168.06 | 163.77 | 164.78 | 1,551,671 | -3.30(-1.96%) |
May 04, 2022 | 164.43 | 168.18 | 164.23 | 168.07 | 1,538,819 | +3.53(+2.15%) |
May 03, 2022 | 163.02 | 166.10 | 162.88 | 164.54 | 1,124,836 | +1.60(+0.98%) |
May 02, 2022 | 164.26 | 165.20 | 160.59 | 162.94 | 1,562,286 | -0.93(-0.57%) |
Apr 29, 2022 | 166.63 | 166.93 | 163.49 | 163.87 | 1,393,080 | -3.30(-1.97%) |
Apr 28, 2022 | 167.64 | 167.64 | 164.94 | 167.16 | 1,066,678 | +0.91(+0.55%) |
Apr 27, 2022 | 166.53 | 167.60 | 164.42 | 166.25 | 1,907,720 | +0.85(+0.52%) |
Apr 26, 2022 | 166.52 | 168.40 | 165.34 | 165.40 | 1,886,408 | -1.71(-1.02%) |
Apr 25, 2022 | 165.20 | 167.59 | 163.46 | 167.11 | 1,568,487 | +1.27(+0.77%) |
Apr 22, 2022 | 168.36 | 168.36 | 165.64 | 165.83 | 1,609,088 | -3.02(-1.79%) |
Apr 21, 2022 | 171.84 | 172.21 | 168.56 | 168.85 | 1,927,834 | -1.39(-0.82%) |
Apr 20, 2022 | 169.46 | 170.51 | 166.85 | 170.24 | 2,442,943 | +1.49(+0.88%) |
Apr 19, 2022 | 174.44 | 175.81 | 167.17 | 168.75 | 2,870,840 | -8.68(-4.89%) |
Apr 18, 2022 | 176.89 | 178.26 | 176.50 | 177.43 | 1,410,935 | +0.94(+0.53%) |
Apr 14, 2022 | 176.06 | 177.23 | 175.74 | 176.50 | 1,035,656 | +0.51(+0.29%) |
Apr 13, 2022 | 177.05 | 178.09 | 174.07 | 175.99 | 884,518 | -1.18(-0.66%) |
Apr 12, 2022 | 176.79 | 179.16 | 176.66 | 177.17 | 1,165,673 | -0.67(-0.38%) |
Apr 11, 2022 | 178.10 | 179.71 | 177.49 | 177.84 | 1,272,985 | +0.75(+0.42%) |
Apr 08, 2022 | 176.02 | 177.43 | 174.50 | 177.09 | 1,169,758 | +2.65(+1.52%) |
Apr 07, 2022 | 174.59 | 175.12 | 172.51 | 174.44 | 912,721 | -0.47(-0.27%) |
Apr 06, 2022 | 172.73 | 176.23 | 172.64 | 174.91 | 1,066,338 | +1.14(+0.66%) |
Apr 05, 2022 | 174.78 | 176.83 | 173.34 | 173.76 | 872,083 | -0.41(-0.24%) |
Apr 04, 2022 | 177.22 | 177.22 | 173.88 | 174.18 | 1,071,198 | -3.29(-1.85%) |