Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 165.48 | 167.08 | 164.24 | 166.42 | 783,618 | -1.00(-0.60%) |
Jun 29, 2022 | 167.00 | 168.35 | 166.37 | 167.42 | 585,479 | -3.97(-2.31%) |
Jun 28, 2022 | 173.52 | 174.46 | 171.28 | 171.39 | 570,489 | -1.79(-1.03%) |
Jun 27, 2022 | 172.98 | 173.92 | 172.57 | 173.17 | 314,196 | -1.54(-0.88%) |
Jun 24, 2022 | 171.42 | 174.80 | 171.25 | 174.71 | 410,451 | +7.07(+4.22%) |
Jun 23, 2022 | 167.41 | 168.25 | 166.20 | 167.64 | 402,822 | +0.14(+0.09%) |
Jun 22, 2022 | 165.89 | 168.43 | 165.73 | 167.50 | 308,077 | +0.91(+0.55%) |
Jun 21, 2022 | 166.40 | 167.54 | 165.38 | 166.59 | 454,922 | +2.40(+1.46%) |
Jun 17, 2022 | 165.10 | 165.78 | 163.75 | 164.19 | 499,651 | +1.44(+0.89%) |
Jun 16, 2022 | 162.09 | 163.34 | 161.45 | 162.75 | 496,719 | -1.32(-0.80%) |
Jun 15, 2022 | 164.27 | 165.17 | 161.49 | 164.07 | 544,094 | +3.81(+2.38%) |
Jun 14, 2022 | 161.42 | 162.03 | 158.89 | 160.25 | 678,518 | -3.84(-2.34%) |
Jun 13, 2022 | 164.59 | 166.38 | 163.64 | 164.09 | 407,706 | -4.08(-2.43%) |
Jun 10, 2022 | 167.34 | 169.29 | 166.45 | 168.18 | 696,478 | -3.45(-2.01%) |
Jun 09, 2022 | 173.09 | 175.18 | 171.60 | 171.63 | 584,868 | -2.26(-1.30%) |
Jun 08, 2022 | 173.45 | 174.95 | 172.58 | 173.89 | 758,347 | -4.87(-2.72%) |
Jun 07, 2022 | 176.46 | 178.85 | 176.38 | 178.76 | 259,193 | +0.02(+0.01%) |
Jun 06, 2022 | 179.53 | 180.96 | 177.93 | 178.74 | 366,059 | +1.83(+1.03%) |
Jun 03, 2022 | 179.07 | 179.35 | 176.79 | 176.91 | 301,437 | -2.84(-1.58%) |
Jun 02, 2022 | 176.18 | 179.80 | 174.97 | 179.75 | 470,685 | +4.29(+2.45%) |
Jun 01, 2022 | 177.42 | 177.69 | 173.70 | 175.46 | 411,795 | -3.24(-1.81%) |
May 31, 2022 | 178.23 | 179.73 | 177.06 | 178.70 | 589,100 | +1.02(+0.58%) |
May 27, 2022 | 177.18 | 178.04 | 176.17 | 177.68 | 428,486 | +1.60(+0.91%) |
May 26, 2022 | 175.60 | 176.81 | 175.49 | 176.08 | 320,770 | +0.11(+0.06%) |
May 25, 2022 | 174.90 | 176.75 | 174.51 | 175.97 | 390,556 | -0.45(-0.26%) |
May 24, 2022 | 174.75 | 177.03 | 174.35 | 176.42 | 278,162 | +0.56(+0.32%) |
May 23, 2022 | 174.91 | 176.96 | 174.64 | 175.87 | 335,594 | +1.66(+0.95%) |
May 20, 2022 | 173.42 | 174.29 | 171.39 | 174.21 | 508,122 | +2.53(+1.47%) |
May 19, 2022 | 171.20 | 172.93 | 169.85 | 171.67 | 412,876 | -4.84(-2.74%) |
May 18, 2022 | 181.30 | 181.60 | 176.11 | 176.51 | 284,346 | -7.35(-4.00%) |
May 17, 2022 | 183.96 | 184.20 | 182.66 | 183.86 | 217,685 | +0.86(+0.47%) |
May 16, 2022 | 181.51 | 183.59 | 180.99 | 183.00 | 327,476 | +1.59(+0.87%) |
May 13, 2022 | 176.84 | 181.49 | 176.84 | 181.41 | 441,620 | +7.16(+4.11%) |
May 12, 2022 | 173.68 | 175.81 | 172.75 | 174.25 | 345,447 | -0.15(-0.09%) |
May 11, 2022 | 177.13 | 178.64 | 174.20 | 174.41 | 354,434 | -2.03(-1.15%) |
May 10, 2022 | 177.77 | 178.23 | 175.09 | 176.43 | 338,784 | -0.04(-0.02%) |
May 09, 2022 | 177.62 | 178.58 | 175.90 | 176.47 | 477,275 | -3.40(-1.89%) |
May 06, 2022 | 180.47 | 181.02 | 178.31 | 179.87 | 626,165 | -6.57(-3.52%) |
May 05, 2022 | 188.52 | 188.96 | 185.36 | 186.44 | 289,408 | -5.50(-2.86%) |
May 04, 2022 | 189.05 | 192.00 | 187.60 | 191.94 | 466,922 | +0.80(+0.42%) |
May 03, 2022 | 191.90 | 192.20 | 189.91 | 191.13 | 502,966 | +2.27(+1.20%) |
May 02, 2022 | 189.71 | 190.68 | 186.25 | 188.87 | 447,756 | -1.02(-0.54%) |
Apr 29, 2022 | 192.54 | 193.60 | 189.61 | 189.89 | 422,255 | -2.84(-1.47%) |
Apr 28, 2022 | 189.89 | 193.26 | 189.01 | 192.73 | 687,073 | +2.21(+1.16%) |
Apr 27, 2022 | 192.46 | 193.48 | 188.87 | 190.52 | 1,174,004 | -1.54(-0.80%) |
Apr 26, 2022 | 196.04 | 196.24 | 192.03 | 192.06 | 343,878 | -3.51(-1.79%) |
Apr 25, 2022 | 193.78 | 195.85 | 192.49 | 195.57 | 401,780 | +3.68(+1.92%) |
Apr 22, 2022 | 194.77 | 195.06 | 191.89 | 191.89 | 331,556 | -2.53(-1.30%) |
Apr 21, 2022 | 197.20 | 198.00 | 194.32 | 194.42 | 354,851 | -1.70(-0.87%) |
Apr 20, 2022 | 194.49 | 196.79 | 194.48 | 196.12 | 575,310 | +1.47(+0.76%) |
Apr 19, 2022 | 193.64 | 195.25 | 193.56 | 194.65 | 460,924 | -3.38(-1.71%) |
Apr 18, 2022 | 199.28 | 200.28 | 197.59 | 198.03 | 180,746 | -1.93(-0.97%) |
Apr 14, 2022 | 198.88 | 200.71 | 198.34 | 199.96 | 475,669 | +1.95(+0.98%) |
Apr 13, 2022 | 196.09 | 198.63 | 195.98 | 198.01 | 368,692 | +0.44(+0.22%) |
Apr 12, 2022 | 197.15 | 199.60 | 197.02 | 197.57 | 460,587 | -1.83(-0.92%) |
Apr 11, 2022 | 198.58 | 200.65 | 198.54 | 199.40 | 279,452 | -1.33(-0.66%) |
Apr 08, 2022 | 199.87 | 201.50 | 199.26 | 200.73 | 308,975 | -0.46(-0.23%) |
Apr 07, 2022 | 199.66 | 201.79 | 199.28 | 201.19 | 418,122 | -1.30(-0.64%) |
Apr 06, 2022 | 199.71 | 202.94 | 199.03 | 202.49 | 453,797 | +3.54(+1.78%) |
Apr 05, 2022 | 198.45 | 199.66 | 197.95 | 198.95 | 415,030 | +2.12(+1.08%) |
Apr 04, 2022 | 196.30 | 196.94 | 195.39 | 196.83 | 297,609 | +0.77(+0.39%) |