Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 156.63 | 157.47 | 154.39 | 156.60 | 637,014 | -2.06(-1.30%) |
Jun 29, 2022 | 158.90 | 160.02 | 156.12 | 158.66 | 395,542 | -0.12(-0.07%) |
Jun 28, 2022 | 162.19 | 163.73 | 158.58 | 158.78 | 425,395 | -2.74(-1.70%) |
Jun 27, 2022 | 160.57 | 163.05 | 158.94 | 161.52 | 509,913 | +1.55(+0.97%) |
Jun 24, 2022 | 151.81 | 160.00 | 151.81 | 159.97 | 770,382 | +9.54(+6.34%) |
Jun 23, 2022 | 150.28 | 151.19 | 147.96 | 150.43 | 717,911 | -0.20(-0.13%) |
Jun 22, 2022 | 148.21 | 152.09 | 147.91 | 150.63 | 667,152 | +0.34(+0.23%) |
Jun 21, 2022 | 151.46 | 152.13 | 149.59 | 150.29 | 552,685 | +0.42(+0.28%) |
Jun 17, 2022 | 148.37 | 152.31 | 148.31 | 149.87 | 910,803 | +1.55(+1.04%) |
Jun 16, 2022 | 151.98 | 152.49 | 146.69 | 148.32 | 723,362 | -7.54(-4.84%) |
Jun 15, 2022 | 157.04 | 157.83 | 153.15 | 155.86 | 521,459 | +0.01(+0.01%) |
Jun 14, 2022 | 155.76 | 157.28 | 154.62 | 155.85 | 593,857 | -0.11(-0.07%) |
Jun 13, 2022 | 159.42 | 160.03 | 154.93 | 155.96 | 657,684 | -7.44(-4.55%) |
Jun 10, 2022 | 164.33 | 165.54 | 161.39 | 163.40 | 637,014 | -4.89(-2.91%) |
Jun 09, 2022 | 171.76 | 172.79 | 168.09 | 168.29 | 415,754 | -4.68(-2.71%) |
Jun 08, 2022 | 175.11 | 175.29 | 172.51 | 172.97 | 587,433 | -2.74(-1.56%) |
Jun 07, 2022 | 173.66 | 176.28 | 171.64 | 175.71 | 548,177 | +1.56(+0.89%) |
Jun 06, 2022 | 172.37 | 175.01 | 171.84 | 174.15 | 486,588 | +2.60(+1.52%) |
Jun 03, 2022 | 170.31 | 172.20 | 169.61 | 171.55 | 367,155 | -0.17(-0.10%) |
Jun 02, 2022 | 168.58 | 171.85 | 166.98 | 171.72 | 402,528 | +4.29(+2.56%) |
Jun 01, 2022 | 167.17 | 168.74 | 164.26 | 167.44 | 535,923 | +0.49(+0.30%) |
May 31, 2022 | 165.48 | 168.34 | 163.25 | 166.94 | 1,140,213 | -0.29(-0.17%) |
May 27, 2022 | 164.10 | 167.28 | 163.82 | 167.24 | 362,312 | +4.59(+2.82%) |
May 26, 2022 | 161.59 | 163.56 | 160.76 | 162.65 | 458,434 | +3.37(+2.12%) |
May 25, 2022 | 155.79 | 160.34 | 154.64 | 159.28 | 698,521 | +2.43(+1.55%) |
May 24, 2022 | 159.10 | 159.68 | 152.80 | 156.85 | 730,130 | -3.73(-2.32%) |
May 23, 2022 | 160.20 | 161.43 | 155.91 | 160.58 | 530,488 | +2.12(+1.34%) |
May 20, 2022 | 163.21 | 163.56 | 155.12 | 158.46 | 724,686 | -3.20(-1.98%) |
May 19, 2022 | 160.83 | 163.04 | 159.10 | 161.66 | 576,822 | -0.63(-0.39%) |
May 18, 2022 | 169.04 | 169.44 | 161.75 | 162.28 | 570,352 | -9.33(-5.43%) |
May 17, 2022 | 170.37 | 171.85 | 168.26 | 171.61 | 434,117 | +4.51(+2.70%) |
May 16, 2022 | 166.55 | 168.58 | 164.32 | 167.10 | 441,300 | -0.79(-0.47%) |
May 13, 2022 | 167.27 | 170.87 | 167.00 | 167.89 | 485,607 | +1.77(+1.07%) |
May 12, 2022 | 164.91 | 168.55 | 162.78 | 166.12 | 646,920 | +0.68(+0.41%) |
May 11, 2022 | 165.79 | 168.10 | 164.61 | 165.43 | 683,570 | +0.00(+0.00%) |
May 10, 2022 | 170.78 | 171.79 | 162.94 | 165.43 | 670,395 | -4.50(-2.65%) |
May 09, 2022 | 168.04 | 172.43 | 168.01 | 169.93 | 532,447 | -0.90(-0.52%) |
May 06, 2022 | 171.18 | 172.26 | 168.34 | 170.83 | 402,431 | -1.86(-1.08%) |
May 05, 2022 | 175.49 | 177.18 | 170.83 | 172.69 | 542,820 | -5.91(-3.31%) |
May 04, 2022 | 174.67 | 179.16 | 173.27 | 178.60 | 517,616 | +4.08(+2.34%) |
May 03, 2022 | 172.80 | 176.32 | 172.58 | 174.52 | 501,385 | +1.85(+1.07%) |
May 02, 2022 | 174.80 | 175.67 | 169.37 | 172.67 | 705,367 | -1.30(-0.75%) |
Apr 29, 2022 | 177.29 | 178.58 | 173.59 | 173.97 | 782,671 | -2.86(-1.62%) |
Apr 28, 2022 | 175.18 | 177.47 | 172.28 | 176.83 | 751,028 | +2.16(+1.24%) |
Apr 27, 2022 | 170.43 | 176.99 | 169.79 | 174.67 | 1,266,324 | +6.85(+4.08%) |
Apr 26, 2022 | 169.53 | 173.37 | 165.27 | 167.82 | 1,171,770 | +5.33(+3.28%) |
Apr 25, 2022 | 160.11 | 162.60 | 156.54 | 162.50 | 839,270 | +1.22(+0.76%) |
Apr 22, 2022 | 165.43 | 166.55 | 161.05 | 161.27 | 685,672 | -4.93(-2.97%) |
Apr 21, 2022 | 167.12 | 169.25 | 165.61 | 166.21 | 636,315 | +1.41(+0.85%) |
Apr 20, 2022 | 164.34 | 166.62 | 164.09 | 164.80 | 464,137 | +1.97(+1.21%) |
Apr 19, 2022 | 158.62 | 163.62 | 157.69 | 162.82 | 563,825 | +4.67(+2.95%) |
Apr 18, 2022 | 159.51 | 161.38 | 157.41 | 158.15 | 507,763 | -2.23(-1.39%) |
Apr 14, 2022 | 166.72 | 167.79 | 160.31 | 160.38 | 654,588 | -5.80(-3.49%) |
Apr 13, 2022 | 166.05 | 166.67 | 161.95 | 166.18 | 1,281,208 | -0.94(-0.56%) |
Apr 12, 2022 | 169.71 | 170.95 | 165.86 | 167.12 | 419,657 | -2.01(-1.19%) |
Apr 11, 2022 | 169.54 | 171.81 | 168.60 | 169.13 | 540,760 | -0.21(-0.13%) |
Apr 08, 2022 | 168.01 | 170.60 | 166.32 | 169.34 | 649,657 | +1.98(+1.19%) |
Apr 07, 2022 | 166.84 | 168.37 | 164.62 | 167.36 | 571,079 | -0.53(-0.32%) |
Apr 06, 2022 | 167.31 | 168.71 | 164.21 | 167.89 | 761,010 | -1.08(-0.64%) |
Apr 05, 2022 | 167.85 | 170.07 | 167.03 | 168.97 | 825,056 | +0.81(+0.48%) |
Apr 04, 2022 | 168.02 | 168.55 | 166.35 | 168.16 | 831,652 | -0.45(-0.27%) |