Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 153.57 | 155.54 | 151.26 | 154.63 | 591,211 | +0.17(+0.11%) |
Jun 29, 2022 | 155.02 | 155.77 | 151.74 | 154.47 | 390,785 | -0.34(-0.22%) |
Jun 28, 2022 | 158.81 | 161.42 | 154.49 | 154.81 | 446,957 | -4.43(-2.78%) |
Jun 27, 2022 | 160.07 | 161.67 | 158.52 | 159.24 | 540,596 | +0.01(+0.01%) |
Jun 24, 2022 | 155.43 | 161.74 | 155.25 | 159.23 | 1,049,253 | +4.57(+2.95%) |
Jun 23, 2022 | 153.73 | 155.11 | 152.29 | 154.66 | 577,988 | +1.93(+1.27%) |
Jun 22, 2022 | 154.59 | 155.13 | 151.42 | 152.73 | 589,244 | -3.14(-2.02%) |
Jun 21, 2022 | 154.47 | 157.77 | 153.35 | 155.87 | 553,163 | +3.78(+2.49%) |
Jun 17, 2022 | 154.93 | 154.93 | 151.15 | 152.09 | 987,260 | -1.65(-1.07%) |
Jun 16, 2022 | 155.54 | 155.90 | 152.57 | 153.74 | 707,769 | -4.87(-3.07%) |
Jun 15, 2022 | 159.79 | 161.85 | 157.12 | 158.61 | 658,256 | +0.10(+0.06%) |
Jun 14, 2022 | 158.77 | 161.41 | 156.55 | 158.51 | 551,713 | +0.98(+0.62%) |
Jun 13, 2022 | 157.41 | 159.66 | 155.46 | 157.53 | 688,732 | -3.25(-2.02%) |
Jun 10, 2022 | 161.69 | 163.66 | 159.34 | 160.78 | 743,270 | -2.29(-1.40%) |
Jun 09, 2022 | 164.93 | 167.03 | 163.03 | 163.07 | 848,379 | -2.69(-1.62%) |
Jun 08, 2022 | 172.00 | 172.09 | 164.33 | 165.76 | 1,070,310 | -7.63(-4.40%) |
Jun 07, 2022 | 175.05 | 176.76 | 171.97 | 173.39 | 767,393 | -4.42(-2.49%) |
Jun 06, 2022 | 176.36 | 178.42 | 175.38 | 177.81 | 491,794 | +1.64(+0.93%) |
Jun 03, 2022 | 172.60 | 177.35 | 172.02 | 176.17 | 549,115 | +1.95(+1.12%) |
Jun 02, 2022 | 170.24 | 174.52 | 170.24 | 174.22 | 533,968 | +4.42(+2.60%) |
Jun 01, 2022 | 170.29 | 171.93 | 168.56 | 169.80 | 906,920 | +0.32(+0.19%) |
May 31, 2022 | 170.80 | 170.98 | 166.88 | 169.47 | 1,542,857 | -2.24(-1.30%) |
May 27, 2022 | 170.53 | 172.36 | 168.88 | 171.71 | 457,689 | +1.65(+0.97%) |
May 26, 2022 | 165.60 | 170.78 | 165.12 | 170.06 | 835,671 | +5.87(+3.58%) |
May 25, 2022 | 158.89 | 165.57 | 158.59 | 164.19 | 831,264 | +5.16(+3.25%) |
May 24, 2022 | 161.40 | 161.78 | 156.59 | 159.02 | 1,122,568 | -3.91(-2.40%) |
May 23, 2022 | 162.37 | 164.35 | 161.47 | 162.93 | 507,597 | +1.51(+0.94%) |
May 20, 2022 | 159.43 | 161.51 | 155.19 | 161.42 | 1,080,193 | +3.69(+2.34%) |
May 19, 2022 | 159.37 | 161.12 | 154.10 | 157.73 | 1,423,088 | -2.19(-1.37%) |
May 18, 2022 | 173.57 | 174.75 | 157.57 | 159.92 | 1,921,136 | -15.83(-9.01%) |
May 17, 2022 | 173.89 | 175.77 | 171.89 | 175.75 | 534,940 | +5.39(+3.16%) |
May 16, 2022 | 172.89 | 172.89 | 169.06 | 170.36 | 467,047 | -2.91(-1.68%) |
May 13, 2022 | 170.22 | 176.91 | 170.03 | 173.26 | 923,256 | +3.74(+2.21%) |
May 12, 2022 | 165.93 | 169.73 | 164.66 | 169.52 | 1,135,722 | +3.37(+2.03%) |
May 11, 2022 | 168.64 | 170.48 | 165.62 | 166.15 | 802,631 | -2.49(-1.48%) |
May 10, 2022 | 170.69 | 172.07 | 164.46 | 168.64 | 820,321 | -0.35(-0.21%) |
May 09, 2022 | 170.19 | 173.11 | 168.59 | 168.99 | 647,947 | -3.22(-1.87%) |
May 06, 2022 | 171.82 | 173.66 | 167.06 | 172.22 | 675,777 | +0.12(+0.07%) |
May 05, 2022 | 172.57 | 174.61 | 170.79 | 172.10 | 933,764 | -2.70(-1.55%) |
May 04, 2022 | 169.06 | 175.01 | 169.06 | 174.80 | 833,837 | +5.61(+3.32%) |
May 03, 2022 | 167.02 | 169.58 | 165.64 | 169.19 | 662,444 | +2.52(+1.51%) |
May 02, 2022 | 168.33 | 169.03 | 163.31 | 166.67 | 1,104,901 | -0.70(-0.42%) |
Apr 29, 2022 | 170.63 | 173.18 | 167.10 | 167.38 | 810,316 | -3.66(-2.14%) |
Apr 28, 2022 | 169.48 | 171.33 | 167.81 | 171.04 | 954,177 | +2.73(+1.62%) |
Apr 27, 2022 | 168.04 | 170.76 | 167.03 | 168.31 | 675,911 | -0.21(-0.12%) |
Apr 26, 2022 | 171.42 | 173.01 | 167.60 | 168.51 | 1,268,460 | -2.00(-1.17%) |
Apr 25, 2022 | 165.64 | 171.25 | 164.36 | 170.51 | 992,902 | +4.61(+2.78%) |
Apr 22, 2022 | 167.57 | 167.61 | 164.84 | 165.91 | 753,440 | -1.95(-1.16%) |
Apr 21, 2022 | 170.29 | 171.13 | 166.56 | 167.86 | 925,908 | -1.19(-0.71%) |
Apr 20, 2022 | 171.38 | 172.98 | 168.92 | 169.05 | 1,106,123 | -1.29(-0.76%) |
Apr 19, 2022 | 168.61 | 171.14 | 164.62 | 170.35 | 2,118,637 | +2.38(+1.42%) |
Apr 18, 2022 | 168.28 | 171.26 | 165.14 | 167.97 | 1,799,932 | -0.55(-0.33%) |
Apr 14, 2022 | 168.34 | 170.36 | 167.20 | 168.51 | 1,115,265 | +0.03(+0.02%) |
Apr 13, 2022 | 168.85 | 169.36 | 165.51 | 168.49 | 1,134,449 | +3.67(+2.23%) |
Apr 12, 2022 | 167.97 | 170.46 | 163.60 | 164.81 | 1,107,141 | -2.42(-1.45%) |
Apr 11, 2022 | 169.42 | 170.93 | 165.22 | 167.23 | 935,979 | -2.43(-1.43%) |
Apr 08, 2022 | 166.88 | 171.18 | 163.99 | 169.66 | 1,718,229 | +0.58(+0.34%) |
Apr 07, 2022 | 168.47 | 169.76 | 163.41 | 169.08 | 1,772,805 | +1.84(+1.10%) |
Apr 06, 2022 | 166.91 | 168.63 | 162.05 | 167.24 | 2,128,920 | -2.32(-1.37%) |
Apr 05, 2022 | 173.46 | 174.14 | 167.93 | 169.56 | 1,951,652 | -3.97(-2.29%) |
Apr 04, 2022 | 178.12 | 178.34 | 172.23 | 173.53 | 1,948,061 | -4.29(-2.41%) |