Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 152.85 | 155.62 | 151.67 | 154.37 | 813,679 | -0.51(-0.33%) |
Jun 29, 2022 | 156.14 | 156.14 | 153.22 | 154.88 | 562,150 | -1.26(-0.81%) |
Jun 28, 2022 | 162.36 | 163.46 | 155.91 | 156.14 | 695,239 | -6.28(-3.87%) |
Jun 27, 2022 | 161.66 | 162.99 | 159.52 | 162.42 | 543,610 | +1.41(+0.88%) |
Jun 24, 2022 | 156.53 | 161.04 | 156.53 | 161.01 | 1,216,447 | +6.09(+3.93%) |
Jun 23, 2022 | 157.38 | 157.81 | 153.80 | 154.92 | 717,658 | -1.48(-0.95%) |
Jun 22, 2022 | 154.91 | 157.58 | 153.35 | 156.40 | 580,216 | -0.20(-0.13%) |
Jun 21, 2022 | 155.21 | 156.93 | 154.49 | 156.59 | 656,693 | +3.56(+2.32%) |
Jun 17, 2022 | 154.17 | 155.08 | 151.01 | 153.03 | 1,148,275 | +0.25(+0.17%) |
Jun 16, 2022 | 156.84 | 157.01 | 151.59 | 152.78 | 778,785 | -7.75(-4.83%) |
Jun 15, 2022 | 160.07 | 163.31 | 158.27 | 160.53 | 594,631 | +1.32(+0.83%) |
Jun 14, 2022 | 157.90 | 159.56 | 157.12 | 159.21 | 776,149 | +1.59(+1.01%) |
Jun 13, 2022 | 160.19 | 162.49 | 157.13 | 157.62 | 1,063,496 | -6.33(-3.86%) |
Jun 10, 2022 | 167.24 | 168.11 | 163.93 | 163.95 | 714,177 | -6.12(-3.60%) |
Jun 09, 2022 | 170.50 | 173.02 | 169.37 | 170.07 | 733,829 | -0.73(-0.43%) |
Jun 08, 2022 | 173.64 | 173.64 | 169.51 | 170.81 | 488,619 | -3.68(-2.11%) |
Jun 07, 2022 | 170.81 | 174.90 | 170.39 | 174.49 | 570,451 | +2.32(+1.35%) |
Jun 06, 2022 | 173.35 | 175.26 | 172.03 | 172.17 | 865,927 | +0.14(+0.08%) |
Jun 03, 2022 | 170.63 | 172.47 | 170.07 | 172.03 | 548,323 | -0.53(-0.31%) |
Jun 02, 2022 | 168.29 | 172.73 | 167.07 | 172.56 | 584,201 | +4.82(+2.87%) |
Jun 01, 2022 | 166.98 | 168.63 | 165.25 | 167.74 | 810,213 | +1.32(+0.79%) |
May 31, 2022 | 166.77 | 168.31 | 164.61 | 166.42 | 2,283,548 | -1.21(-0.72%) |
May 27, 2022 | 164.93 | 167.63 | 164.87 | 167.63 | 517,256 | +4.49(+2.75%) |
May 26, 2022 | 159.77 | 163.83 | 158.68 | 163.15 | 793,335 | +5.15(+3.26%) |
May 25, 2022 | 154.53 | 159.09 | 154.53 | 157.99 | 1,390,023 | +2.40(+1.54%) |
May 24, 2022 | 156.60 | 157.18 | 152.96 | 155.59 | 973,143 | -1.90(-1.21%) |
May 23, 2022 | 158.08 | 159.34 | 155.28 | 157.49 | 867,640 | +1.03(+0.66%) |
May 20, 2022 | 159.41 | 159.61 | 151.77 | 156.47 | 767,294 | -1.71(-1.08%) |
May 19, 2022 | 158.73 | 160.38 | 155.21 | 158.18 | 972,088 | -1.74(-1.09%) |
May 18, 2022 | 167.26 | 168.16 | 159.02 | 159.91 | 702,205 | -8.71(-5.17%) |
May 17, 2022 | 167.80 | 169.27 | 166.64 | 168.63 | 485,183 | +3.40(+2.06%) |
May 16, 2022 | 164.45 | 166.69 | 162.69 | 165.23 | 741,883 | -0.17(-0.10%) |
May 13, 2022 | 163.98 | 166.75 | 163.54 | 165.40 | 764,036 | +2.49(+1.53%) |
May 12, 2022 | 159.45 | 164.00 | 159.45 | 162.90 | 882,853 | +2.28(+1.42%) |
May 11, 2022 | 163.11 | 166.47 | 160.22 | 160.62 | 867,253 | -2.05(-1.26%) |
May 10, 2022 | 164.34 | 165.76 | 160.45 | 162.67 | 791,866 | +1.71(+1.06%) |
May 09, 2022 | 163.87 | 165.65 | 160.25 | 160.96 | 760,307 | -5.68(-3.41%) |
May 06, 2022 | 166.28 | 167.96 | 163.08 | 166.65 | 811,360 | -0.58(-0.34%) |
May 05, 2022 | 171.07 | 172.51 | 164.70 | 167.22 | 1,218,898 | -5.76(-3.33%) |
May 04, 2022 | 165.06 | 173.43 | 165.06 | 172.98 | 1,663,868 | +9.21(+5.62%) |
May 03, 2022 | 160.97 | 164.70 | 160.05 | 163.77 | 1,347,936 | +3.47(+2.16%) |
May 02, 2022 | 159.22 | 160.69 | 156.18 | 160.31 | 1,244,647 | +0.93(+0.58%) |
Apr 29, 2022 | 163.77 | 165.44 | 158.86 | 159.38 | 885,832 | -5.33(-3.24%) |
Apr 28, 2022 | 160.26 | 165.05 | 159.69 | 164.71 | 1,256,227 | +5.97(+3.76%) |
Apr 27, 2022 | 159.24 | 161.66 | 157.89 | 158.74 | 1,304,510 | -0.63(-0.39%) |
Apr 26, 2022 | 165.57 | 166.00 | 159.22 | 159.37 | 1,126,269 | -7.31(-4.38%) |
Apr 25, 2022 | 165.19 | 166.90 | 161.52 | 166.67 | 829,852 | +1.08(+0.65%) |
Apr 22, 2022 | 171.31 | 171.31 | 165.33 | 165.59 | 862,744 | -6.71(-3.89%) |
Apr 21, 2022 | 175.77 | 176.80 | 171.70 | 172.30 | 527,094 | -2.53(-1.45%) |
Apr 20, 2022 | 171.95 | 176.78 | 171.50 | 174.83 | 985,584 | +4.94(+2.91%) |
Apr 19, 2022 | 168.14 | 171.12 | 168.14 | 169.89 | 2,331,431 | +2.21(+1.32%) |
Apr 18, 2022 | 168.70 | 170.68 | 166.89 | 167.68 | 847,817 | -1.26(-0.75%) |
Apr 14, 2022 | 170.06 | 172.63 | 168.61 | 168.94 | 1,053,264 | +1.95(+1.17%) |
Apr 13, 2022 | 167.35 | 168.23 | 166.07 | 166.99 | 807,807 | -0.66(-0.40%) |
Apr 12, 2022 | 169.21 | 171.70 | 166.67 | 167.65 | 751,824 | -0.55(-0.33%) |
Apr 11, 2022 | 170.86 | 171.60 | 167.85 | 168.20 | 590,659 | -3.26(-1.90%) |
Apr 08, 2022 | 173.29 | 173.37 | 170.84 | 171.46 | 661,932 | -1.73(-1.00%) |
Apr 07, 2022 | 171.70 | 174.12 | 170.85 | 173.19 | 753,749 | +0.92(+0.53%) |
Apr 06, 2022 | 171.09 | 173.23 | 169.98 | 172.27 | 888,916 | -0.42(-0.24%) |
Apr 05, 2022 | 174.00 | 175.27 | 172.03 | 172.69 | 603,055 | -1.97(-1.13%) |
Apr 04, 2022 | 173.62 | 175.53 | 172.67 | 174.66 | 666,182 | +1.01(+0.58%) |