Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 165.19 | 169.83 | 164.97 | 167.33 | 841,203 | +1.07(+0.64%) |
Jun 29, 2022 | 164.50 | 166.88 | 163.11 | 166.26 | 563,967 | +2.00(+1.22%) |
Jun 28, 2022 | 168.97 | 170.62 | 163.67 | 164.26 | 529,811 | -4.59(-2.72%) |
Jun 27, 2022 | 169.08 | 170.16 | 167.52 | 168.85 | 477,469 | -0.42(-0.25%) |
Jun 24, 2022 | 164.55 | 169.66 | 163.94 | 169.27 | 1,048,425 | +5.38(+3.28%) |
Jun 23, 2022 | 160.18 | 164.49 | 159.69 | 163.89 | 653,624 | +6.12(+3.88%) |
Jun 22, 2022 | 159.57 | 161.03 | 157.34 | 157.77 | 1,244,060 | -2.91(-1.81%) |
Jun 21, 2022 | 159.79 | 163.05 | 159.79 | 160.68 | 807,190 | +3.14(+1.99%) |
Jun 17, 2022 | 156.51 | 159.20 | 155.25 | 157.54 | 1,560,685 | +1.03(+0.66%) |
Jun 16, 2022 | 160.11 | 160.80 | 155.57 | 156.51 | 1,155,496 | -7.37(-4.50%) |
Jun 15, 2022 | 163.79 | 170.31 | 161.47 | 163.88 | 647,486 | +2.70(+1.68%) |
Jun 14, 2022 | 163.27 | 164.03 | 159.94 | 161.18 | 519,116 | -1.49(-0.92%) |
Jun 13, 2022 | 165.12 | 166.29 | 161.99 | 162.67 | 668,592 | -6.43(-3.80%) |
Jun 10, 2022 | 172.00 | 172.06 | 168.49 | 169.10 | 504,068 | -4.51(-2.60%) |
Jun 09, 2022 | 176.92 | 177.86 | 173.46 | 173.61 | 571,766 | -3.60(-2.03%) |
Jun 08, 2022 | 178.50 | 180.42 | 176.52 | 177.21 | 385,509 | -1.87(-1.04%) |
Jun 07, 2022 | 176.15 | 179.50 | 175.87 | 179.08 | 512,360 | +1.32(+0.74%) |
Jun 06, 2022 | 179.14 | 180.79 | 177.01 | 177.76 | 541,410 | +0.06(+0.03%) |
Jun 03, 2022 | 178.23 | 179.10 | 176.47 | 177.70 | 612,405 | -2.63(-1.46%) |
Jun 02, 2022 | 174.46 | 182.27 | 174.46 | 180.33 | 795,061 | +5.96(+3.42%) |
Jun 01, 2022 | 175.46 | 176.82 | 172.05 | 174.37 | 815,097 | -0.18(-0.10%) |
May 31, 2022 | 175.20 | 176.19 | 172.96 | 174.55 | 1,079,990 | -1.77(-1.00%) |
May 27, 2022 | 173.85 | 176.70 | 173.85 | 176.32 | 510,250 | +3.61(+2.09%) |
May 26, 2022 | 171.19 | 174.60 | 170.87 | 172.71 | 451,087 | +1.73(+1.01%) |
May 25, 2022 | 166.37 | 172.64 | 165.95 | 170.98 | 697,480 | +4.36(+2.62%) |
May 24, 2022 | 164.99 | 167.63 | 164.10 | 166.62 | 573,378 | -0.09(-0.05%) |
May 23, 2022 | 166.71 | 167.61 | 164.74 | 166.71 | 610,226 | +1.15(+0.69%) |
May 20, 2022 | 165.59 | 166.43 | 159.69 | 165.56 | 1,640,622 | +2.11(+1.29%) |
May 19, 2022 | 162.09 | 166.02 | 162.05 | 163.45 | 842,454 | +0.93(+0.57%) |
May 18, 2022 | 166.16 | 166.99 | 162.30 | 162.52 | 911,988 | -6.00(-3.56%) |
May 17, 2022 | 167.47 | 168.65 | 164.82 | 168.52 | 914,074 | +3.97(+2.41%) |
May 16, 2022 | 163.69 | 166.13 | 162.65 | 164.55 | 974,762 | -0.56(-0.34%) |
May 13, 2022 | 166.98 | 168.61 | 164.48 | 165.11 | 1,675,381 | +0.70(+0.43%) |
May 12, 2022 | 165.91 | 166.87 | 162.64 | 164.41 | 1,140,421 | -2.53(-1.52%) |
May 11, 2022 | 165.92 | 170.54 | 165.92 | 166.94 | 976,959 | -0.75(-0.45%) |
May 10, 2022 | 168.05 | 169.33 | 164.85 | 167.69 | 1,259,566 | +2.83(+1.72%) |
May 09, 2022 | 169.44 | 170.31 | 164.41 | 164.86 | 1,194,244 | -7.19(-4.18%) |
May 06, 2022 | 173.68 | 175.30 | 170.42 | 172.05 | 939,816 | -3.70(-2.11%) |
May 05, 2022 | 184.15 | 184.15 | 174.02 | 175.75 | 1,114,845 | -10.73(-5.75%) |
May 04, 2022 | 181.95 | 186.74 | 178.79 | 186.48 | 987,610 | +3.34(+1.82%) |
May 03, 2022 | 175.50 | 183.41 | 174.40 | 183.14 | 1,544,996 | +8.14(+4.65%) |
May 02, 2022 | 178.77 | 181.01 | 173.15 | 175.00 | 1,697,446 | -3.69(-2.07%) |
Apr 29, 2022 | 185.21 | 190.00 | 178.15 | 178.69 | 2,318,204 | -29.73(-14.26%) |
Apr 28, 2022 | 206.03 | 209.54 | 204.39 | 208.42 | 1,088,672 | +4.81(+2.36%) |
Apr 27, 2022 | 206.34 | 208.24 | 202.96 | 203.61 | 515,723 | -1.97(-0.96%) |
Apr 26, 2022 | 210.16 | 210.16 | 205.39 | 205.58 | 801,178 | -5.59(-2.65%) |
Apr 25, 2022 | 206.29 | 211.28 | 205.94 | 211.17 | 655,860 | +5.32(+2.58%) |
Apr 22, 2022 | 212.07 | 212.24 | 205.65 | 205.85 | 592,836 | -6.70(-3.15%) |
Apr 21, 2022 | 219.87 | 220.80 | 211.81 | 212.55 | 519,237 | -6.88(-3.14%) |
Apr 20, 2022 | 220.00 | 220.85 | 218.75 | 219.43 | 428,915 | +1.15(+0.53%) |
Apr 19, 2022 | 212.72 | 218.61 | 212.16 | 218.28 | 356,891 | +4.96(+2.33%) |
Apr 18, 2022 | 215.35 | 216.10 | 211.13 | 213.32 | 414,614 | -2.08(-0.97%) |
Apr 14, 2022 | 215.57 | 216.34 | 213.59 | 215.40 | 590,096 | +0.07(+0.03%) |
Apr 13, 2022 | 213.85 | 215.78 | 213.34 | 215.33 | 362,866 | +1.99(+0.93%) |
Apr 12, 2022 | 216.74 | 217.47 | 213.14 | 213.34 | 377,491 | -0.51(-0.24%) |
Apr 11, 2022 | 217.31 | 218.07 | 213.60 | 213.85 | 469,486 | -4.93(-2.25%) |
Apr 08, 2022 | 219.82 | 221.80 | 217.98 | 218.78 | 454,317 | -1.92(-0.87%) |
Apr 07, 2022 | 218.93 | 222.22 | 218.40 | 220.70 | 433,459 | +0.70(+0.32%) |
Apr 06, 2022 | 221.71 | 222.65 | 217.46 | 220.00 | 628,699 | -3.40(-1.52%) |
Apr 05, 2022 | 226.90 | 228.35 | 222.72 | 223.40 | 516,663 | -3.15(-1.39%) |
Apr 04, 2022 | 226.08 | 228.80 | 225.89 | 226.55 | 465,786 | +1.28(+0.57%) |