Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 158.17 | 161.52 | 156.97 | 158.35 | 793,430 | -0.77(-0.49%) |
Jun 29, 2022 | 158.29 | 159.79 | 157.80 | 159.12 | 454,694 | -0.06(-0.04%) |
Jun 28, 2022 | 161.13 | 163.43 | 158.79 | 159.19 | 502,836 | -0.88(-0.55%) |
Jun 27, 2022 | 160.24 | 161.91 | 158.75 | 160.07 | 597,814 | -0.37(-0.23%) |
Jun 24, 2022 | 158.02 | 160.64 | 155.98 | 160.44 | 839,166 | +4.18(+2.67%) |
Jun 23, 2022 | 154.17 | 157.50 | 154.17 | 156.26 | 764,051 | +3.00(+1.96%) |
Jun 22, 2022 | 151.05 | 155.57 | 149.98 | 153.27 | 906,525 | +2.64(+1.75%) |
Jun 21, 2022 | 148.85 | 152.60 | 148.51 | 150.62 | 653,070 | +2.19(+1.47%) |
Jun 17, 2022 | 150.22 | 151.72 | 147.68 | 148.44 | 1,384,562 | -0.44(-0.29%) |
Jun 16, 2022 | 146.80 | 150.76 | 146.70 | 148.87 | 739,326 | -1.45(-0.97%) |
Jun 15, 2022 | 149.24 | 152.76 | 148.66 | 150.33 | 1,139,877 | +2.57(+1.74%) |
Jun 14, 2022 | 147.65 | 149.65 | 145.86 | 147.76 | 854,875 | +0.72(+0.49%) |
Jun 13, 2022 | 150.00 | 152.52 | 146.30 | 147.04 | 834,192 | -6.87(-4.46%) |
Jun 10, 2022 | 154.44 | 157.05 | 153.25 | 153.91 | 928,277 | -2.22(-1.42%) |
Jun 09, 2022 | 158.09 | 160.93 | 156.04 | 156.13 | 640,104 | -2.56(-1.62%) |
Jun 08, 2022 | 165.00 | 166.03 | 157.85 | 158.69 | 926,607 | -7.32(-4.41%) |
Jun 07, 2022 | 160.82 | 166.34 | 159.53 | 166.02 | 1,083,814 | +4.57(+2.83%) |
Jun 06, 2022 | 165.71 | 165.94 | 161.35 | 161.44 | 694,723 | -2.96(-1.80%) |
Jun 03, 2022 | 164.17 | 166.68 | 162.81 | 164.40 | 524,372 | -1.41(-0.85%) |
Jun 02, 2022 | 164.45 | 165.94 | 161.24 | 165.81 | 633,958 | +1.09(+0.66%) |
Jun 01, 2022 | 164.92 | 166.35 | 162.40 | 164.72 | 639,377 | +0.41(+0.25%) |
May 31, 2022 | 164.72 | 165.43 | 162.55 | 164.31 | 1,474,613 | -1.69(-1.02%) |
May 27, 2022 | 162.53 | 166.85 | 162.53 | 166.00 | 663,778 | +4.94(+3.07%) |
May 26, 2022 | 160.10 | 162.05 | 159.39 | 161.06 | 575,050 | +2.05(+1.29%) |
May 25, 2022 | 159.92 | 159.99 | 157.47 | 159.01 | 1,006,230 | -2.51(-1.55%) |
May 24, 2022 | 160.55 | 161.87 | 158.25 | 161.52 | 737,305 | +0.76(+0.48%) |
May 23, 2022 | 160.41 | 161.55 | 157.52 | 160.75 | 587,608 | +2.73(+1.73%) |
May 20, 2022 | 158.47 | 159.00 | 154.85 | 158.02 | 632,748 | +1.60(+1.02%) |
May 19, 2022 | 156.68 | 158.46 | 155.41 | 156.43 | 702,099 | -1.38(-0.88%) |
May 18, 2022 | 164.29 | 164.84 | 157.18 | 157.81 | 715,717 | -7.09(-4.30%) |
May 17, 2022 | 166.38 | 166.38 | 162.71 | 164.90 | 941,580 | +0.15(+0.09%) |
May 16, 2022 | 164.70 | 166.23 | 163.81 | 164.75 | 582,178 | -0.26(-0.16%) |
May 13, 2022 | 162.96 | 165.10 | 160.94 | 165.01 | 615,898 | +3.91(+2.43%) |
May 12, 2022 | 161.63 | 161.78 | 158.13 | 161.10 | 960,697 | -0.22(-0.14%) |
May 11, 2022 | 161.47 | 166.01 | 161.14 | 161.32 | 961,098 | -0.29(-0.18%) |
May 10, 2022 | 158.85 | 163.87 | 158.85 | 161.62 | 1,387,707 | +5.39(+3.45%) |
May 09, 2022 | 165.15 | 165.15 | 155.23 | 156.22 | 1,446,400 | -11.28(-6.73%) |
May 06, 2022 | 172.81 | 174.10 | 166.25 | 167.50 | 1,067,558 | -7.41(-4.24%) |
May 05, 2022 | 180.66 | 181.88 | 173.88 | 174.91 | 1,007,421 | -5.41(-3.00%) |
May 04, 2022 | 175.52 | 181.17 | 170.58 | 180.33 | 1,728,802 | +11.51(+6.82%) |
May 03, 2022 | 168.99 | 169.94 | 165.90 | 168.82 | 1,001,838 | +0.13(+0.08%) |
May 02, 2022 | 176.39 | 177.16 | 164.12 | 168.69 | 1,557,760 | -6.50(-3.71%) |
Apr 29, 2022 | 190.60 | 190.99 | 174.31 | 175.19 | 1,435,619 | -16.63(-8.67%) |
Apr 28, 2022 | 188.82 | 192.57 | 187.68 | 191.82 | 493,921 | +3.74(+1.99%) |
Apr 27, 2022 | 188.95 | 192.32 | 187.79 | 188.08 | 558,112 | -0.45(-0.24%) |
Apr 26, 2022 | 191.97 | 193.45 | 188.38 | 188.53 | 516,528 | -3.75(-1.95%) |
Apr 25, 2022 | 194.95 | 195.03 | 189.51 | 192.28 | 868,965 | -3.71(-1.89%) |
Apr 22, 2022 | 199.93 | 199.93 | 195.87 | 195.99 | 731,185 | -4.10(-2.05%) |
Apr 21, 2022 | 203.37 | 204.13 | 200.01 | 200.09 | 589,337 | -2.71(-1.34%) |
Apr 20, 2022 | 201.57 | 205.02 | 201.57 | 202.81 | 663,924 | +1.50(+0.75%) |
Apr 19, 2022 | 196.29 | 202.57 | 196.24 | 201.30 | 1,027,121 | +5.42(+2.77%) |
Apr 18, 2022 | 195.48 | 197.37 | 195.12 | 195.88 | 403,958 | -0.10(-0.05%) |
Apr 14, 2022 | 196.89 | 198.15 | 194.73 | 195.98 | 405,387 | -0.06(-0.03%) |
Apr 13, 2022 | 196.78 | 197.31 | 194.19 | 196.04 | 397,068 | -0.22(-0.11%) |
Apr 12, 2022 | 193.95 | 197.76 | 193.82 | 196.26 | 471,834 | +2.07(+1.07%) |
Apr 11, 2022 | 197.05 | 197.82 | 192.72 | 194.19 | 440,933 | -2.87(-1.45%) |
Apr 08, 2022 | 198.01 | 198.16 | 195.96 | 197.05 | 485,320 | +0.32(+0.16%) |
Apr 07, 2022 | 194.83 | 198.03 | 193.49 | 196.73 | 714,803 | +0.91(+0.47%) |
Apr 06, 2022 | 189.21 | 196.25 | 188.25 | 195.82 | 872,487 | +6.36(+3.36%) |
Apr 05, 2022 | 189.86 | 192.94 | 188.47 | 189.45 | 811,981 | -0.66(-0.35%) |
Apr 04, 2022 | 193.18 | 194.37 | 187.40 | 190.12 | 658,537 | -3.12(-1.61%) |