Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 157.24 | 158.08 | 154.99 | 157.21 | 634,550 | -2.07(-1.30%) |
Jun 29, 2022 | 159.51 | 160.64 | 156.72 | 159.28 | 394,011 | -0.12(-0.07%) |
Jun 28, 2022 | 162.82 | 164.37 | 159.20 | 159.40 | 423,749 | -2.75(-1.69%) |
Jun 27, 2022 | 161.19 | 163.68 | 159.56 | 162.15 | 507,940 | +1.55(+0.97%) |
Jun 24, 2022 | 152.39 | 160.62 | 152.39 | 160.59 | 767,402 | +9.58(+6.34%) |
Jun 23, 2022 | 150.86 | 151.78 | 148.54 | 151.01 | 715,133 | -0.20(-0.13%) |
Jun 22, 2022 | 148.78 | 152.68 | 148.49 | 151.22 | 664,571 | +0.34(+0.23%) |
Jun 21, 2022 | 152.04 | 152.72 | 150.17 | 150.88 | 550,546 | +0.43(+0.28%) |
Jun 17, 2022 | 148.95 | 152.90 | 148.89 | 150.45 | 907,279 | +1.55(+1.04%) |
Jun 16, 2022 | 152.57 | 153.08 | 147.26 | 148.90 | 720,564 | -7.56(-4.84%) |
Jun 15, 2022 | 157.65 | 158.45 | 153.74 | 156.46 | 519,441 | +0.01(+0.01%) |
Jun 14, 2022 | 156.37 | 157.89 | 155.22 | 156.45 | 591,560 | -0.11(-0.07%) |
Jun 13, 2022 | 160.04 | 160.65 | 155.53 | 156.56 | 655,140 | -7.47(-4.55%) |
Jun 10, 2022 | 164.97 | 166.18 | 162.02 | 164.03 | 634,550 | -4.91(-2.91%) |
Jun 09, 2022 | 172.43 | 173.46 | 168.74 | 168.94 | 414,146 | -4.70(-2.71%) |
Jun 08, 2022 | 175.79 | 175.97 | 173.18 | 173.64 | 585,161 | -2.75(-1.56%) |
Jun 07, 2022 | 174.33 | 176.97 | 172.30 | 176.39 | 546,056 | +1.56(+0.89%) |
Jun 06, 2022 | 173.04 | 175.69 | 172.51 | 174.83 | 484,706 | +2.61(+1.52%) |
Jun 03, 2022 | 170.97 | 172.87 | 170.26 | 172.22 | 365,734 | -0.17(-0.10%) |
Jun 02, 2022 | 169.24 | 172.52 | 167.63 | 172.39 | 400,971 | +4.30(+2.56%) |
Jun 01, 2022 | 167.82 | 169.39 | 164.90 | 168.09 | 533,850 | +0.50(+0.30%) |
May 31, 2022 | 166.13 | 168.99 | 163.88 | 167.59 | 1,135,802 | -0.29(-0.17%) |
May 27, 2022 | 164.74 | 167.93 | 164.45 | 167.88 | 360,910 | +4.60(+2.82%) |
May 26, 2022 | 162.22 | 164.19 | 161.39 | 163.28 | 456,660 | +3.39(+2.12%) |
May 25, 2022 | 156.40 | 160.96 | 155.24 | 159.90 | 695,819 | +2.44(+1.55%) |
May 24, 2022 | 159.72 | 160.30 | 153.39 | 157.46 | 727,305 | -3.74(-2.32%) |
May 23, 2022 | 160.83 | 162.05 | 156.52 | 161.20 | 528,435 | +2.13(+1.34%) |
May 20, 2022 | 163.84 | 164.19 | 155.72 | 159.07 | 721,882 | -3.21(-1.98%) |
May 19, 2022 | 161.45 | 163.67 | 159.72 | 162.29 | 574,590 | -0.63(-0.39%) |
May 18, 2022 | 169.69 | 170.10 | 162.37 | 162.91 | 568,146 | -9.36(-5.43%) |
May 17, 2022 | 171.03 | 172.52 | 168.91 | 172.28 | 432,438 | +4.53(+2.70%) |
May 16, 2022 | 167.20 | 169.24 | 164.96 | 167.75 | 439,593 | -0.79(-0.47%) |
May 13, 2022 | 167.92 | 171.54 | 167.64 | 168.54 | 483,728 | +1.78(+1.07%) |
May 12, 2022 | 165.56 | 169.20 | 163.41 | 166.76 | 644,417 | +0.69(+0.41%) |
May 11, 2022 | 166.43 | 168.75 | 165.25 | 166.08 | 680,926 | +0.00(+0.00%) |
May 10, 2022 | 171.44 | 172.46 | 163.57 | 166.08 | 667,801 | -4.52(-2.65%) |
May 09, 2022 | 168.70 | 173.10 | 168.66 | 170.59 | 530,388 | -0.90(-0.52%) |
May 06, 2022 | 171.84 | 172.93 | 169.00 | 171.49 | 400,874 | -1.87(-1.08%) |
May 05, 2022 | 176.17 | 177.87 | 171.49 | 173.36 | 540,720 | -5.94(-3.31%) |
May 04, 2022 | 175.35 | 179.86 | 173.94 | 179.30 | 515,613 | +4.10(+2.34%) |
May 03, 2022 | 173.47 | 177.00 | 173.25 | 175.20 | 499,445 | +1.86(+1.07%) |
May 02, 2022 | 175.48 | 176.36 | 170.03 | 173.34 | 702,638 | -1.31(-0.75%) |
Apr 29, 2022 | 177.98 | 179.28 | 174.27 | 174.65 | 779,643 | -2.87(-1.62%) |
Apr 28, 2022 | 175.86 | 178.16 | 172.95 | 177.52 | 748,123 | +2.17(+1.24%) |
Apr 27, 2022 | 171.10 | 177.68 | 170.45 | 175.35 | 1,261,425 | +6.88(+4.08%) |
Apr 26, 2022 | 170.19 | 174.04 | 165.91 | 168.47 | 1,167,236 | +5.35(+3.28%) |
Apr 25, 2022 | 160.73 | 163.23 | 157.15 | 163.13 | 836,023 | +1.23(+0.76%) |
Apr 22, 2022 | 166.07 | 167.20 | 161.68 | 161.90 | 683,020 | -4.95(-2.97%) |
Apr 21, 2022 | 167.77 | 169.91 | 166.26 | 166.85 | 633,854 | +1.41(+0.85%) |
Apr 20, 2022 | 164.97 | 167.27 | 164.73 | 165.44 | 462,342 | +1.98(+1.21%) |
Apr 19, 2022 | 159.24 | 164.26 | 158.30 | 163.46 | 561,643 | +4.69(+2.95%) |
Apr 18, 2022 | 160.13 | 162.01 | 158.02 | 158.77 | 505,799 | -2.23(-1.39%) |
Apr 14, 2022 | 167.37 | 168.45 | 160.93 | 161.00 | 652,056 | -5.82(-3.49%) |
Apr 13, 2022 | 166.70 | 167.32 | 162.58 | 166.82 | 1,276,251 | -0.95(-0.57%) |
Apr 12, 2022 | 170.37 | 171.61 | 166.50 | 167.77 | 418,034 | -2.02(-1.19%) |
Apr 11, 2022 | 170.20 | 172.48 | 169.26 | 169.79 | 538,668 | -0.21(-0.13%) |
Apr 08, 2022 | 168.66 | 171.26 | 166.97 | 170.00 | 647,144 | +1.99(+1.19%) |
Apr 07, 2022 | 167.49 | 169.03 | 165.25 | 168.01 | 568,870 | -0.53(-0.32%) |
Apr 06, 2022 | 167.96 | 169.37 | 164.85 | 168.54 | 758,066 | -1.08(-0.64%) |
Apr 05, 2022 | 168.50 | 170.73 | 167.68 | 169.63 | 821,864 | +0.81(+0.48%) |
Apr 04, 2022 | 168.67 | 169.20 | 167.00 | 168.81 | 828,435 | -0.46(-0.27%) |