Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 155.00 | 156.20 | 154.57 | 155.74 | 213,332 | +0.49(+0.32%) |
Jun 29, 2022 | 155.00 | 156.62 | 154.50 | 155.25 | 1,048,073 | +0.60(+0.39%) |
Jun 28, 2022 | 157.20 | 158.53 | 154.65 | 154.65 | 388,630 | -2.35(-1.50%) |
Jun 27, 2022 | 157.59 | 159.38 | 155.80 | 157.00 | 550,482 | +0.21(+0.13%) |
Jun 24, 2022 | 157.85 | 159.31 | 156.04 | 156.79 | 643,698 | -0.51(-0.32%) |
Jun 23, 2022 | 159.22 | 160.04 | 156.75 | 157.30 | 438,298 | -1.80(-1.13%) |
Jun 22, 2022 | 154.43 | 160.00 | 154.37 | 159.10 | 794,645 | +4.67(+3.02%) |
Jun 21, 2022 | 157.50 | 157.50 | 153.91 | 154.43 | 972,375 | -3.16(-2.01%) |
Jun 17, 2022 | 159.22 | 160.81 | 157.10 | 157.59 | 809,986 | -1.47(-0.92%) |
Jun 16, 2022 | 161.56 | 161.96 | 158.41 | 159.06 | 539,337 | -2.91(-1.80%) |
Jun 15, 2022 | 162.50 | 163.22 | 161.09 | 161.97 | 570,923 | -0.56(-0.34%) |
Jun 14, 2022 | 163.47 | 163.80 | 162.31 | 162.53 | 474,946 | -1.06(-0.65%) |
Jun 13, 2022 | 164.00 | 164.50 | 161.94 | 163.59 | 722,320 | -2.78(-1.67%) |
Jun 10, 2022 | 166.21 | 166.63 | 165.82 | 166.37 | 458,401 | +0.08(+0.05%) |
Jun 09, 2022 | 166.69 | 167.11 | 166.28 | 166.29 | 194,989 | -0.51(-0.31%) |
Jun 08, 2022 | 167.59 | 167.73 | 166.69 | 166.80 | 228,429 | -1.08(-0.64%) |
Jun 07, 2022 | 166.92 | 167.90 | 166.50 | 167.88 | 177,168 | +0.84(+0.50%) |
Jun 06, 2022 | 166.48 | 167.14 | 166.24 | 167.04 | 200,740 | +0.51(+0.31%) |
Jun 03, 2022 | 166.21 | 166.66 | 166.09 | 166.53 | 279,210 | +0.36(+0.22%) |
Jun 02, 2022 | 166.15 | 166.74 | 165.86 | 166.17 | 231,756 | +0.14(+0.08%) |
Jun 01, 2022 | 166.61 | 166.77 | 165.91 | 166.03 | 379,106 | -0.63(-0.38%) |
May 31, 2022 | 166.60 | 167.17 | 165.94 | 166.66 | 491,621 | -0.32(-0.19%) |
May 27, 2022 | 166.40 | 167.01 | 166.15 | 166.98 | 216,613 | +0.76(+0.46%) |
May 26, 2022 | 166.05 | 166.54 | 166.03 | 166.22 | 267,075 | +0.21(+0.13%) |
May 25, 2022 | 165.55 | 166.50 | 165.55 | 166.01 | 207,018 | +0.20(+0.12%) |
May 24, 2022 | 165.51 | 166.26 | 164.91 | 165.81 | 417,570 | +0.06(+0.04%) |
May 23, 2022 | 166.15 | 166.44 | 165.26 | 165.75 | 490,151 | -0.59(-0.35%) |
May 20, 2022 | 166.25 | 166.54 | 165.50 | 166.34 | 298,221 | +0.55(+0.33%) |
May 19, 2022 | 165.66 | 166.40 | 165.13 | 165.79 | 312,051 | +0.00(+0.00%) |
May 18, 2022 | 165.42 | 166.26 | 165.28 | 165.79 | 225,201 | -0.11(-0.07%) |
May 17, 2022 | 164.93 | 166.25 | 164.90 | 165.90 | 350,634 | +1.42(+0.86%) |
May 16, 2022 | 164.59 | 165.59 | 164.36 | 164.48 | 306,179 | -0.02(-0.01%) |
May 13, 2022 | 165.29 | 165.88 | 164.11 | 164.50 | 353,579 | -0.36(-0.22%) |
May 12, 2022 | 164.03 | 165.92 | 163.90 | 164.86 | 513,906 | +0.86(+0.52%) |
May 11, 2022 | 165.52 | 166.18 | 163.64 | 164.00 | 1,030,975 | -1.37(-0.83%) |
May 10, 2022 | 166.20 | 166.55 | 165.16 | 165.37 | 572,543 | -0.35(-0.21%) |
May 09, 2022 | 165.76 | 166.49 | 165.46 | 165.72 | 519,795 | -0.45(-0.27%) |
May 06, 2022 | 165.95 | 166.23 | 165.50 | 166.17 | 916,947 | +0.34(+0.21%) |
May 05, 2022 | 166.33 | 166.40 | 165.61 | 165.83 | 668,197 | -0.50(-0.30%) |
May 04, 2022 | 166.63 | 166.65 | 165.81 | 166.33 | 520,868 | +0.05(+0.03%) |
May 03, 2022 | 166.29 | 166.89 | 166.16 | 166.28 | 538,485 | -0.45(-0.27%) |
May 02, 2022 | 166.02 | 167.03 | 165.62 | 166.73 | 1,131,227 | +0.88(+0.53%) |
Apr 29, 2022 | 166.54 | 166.97 | 165.66 | 165.85 | 625,678 | -1.09(-0.65%) |
Apr 28, 2022 | 166.50 | 167.05 | 165.21 | 166.94 | 1,097,945 | +0.69(+0.42%) |
Apr 27, 2022 | 166.61 | 167.05 | 165.92 | 166.25 | 1,097,441 | -0.11(-0.07%) |
Apr 26, 2022 | 166.68 | 167.33 | 166.31 | 166.36 | 664,841 | -0.65(-0.39%) |
Apr 25, 2022 | 166.64 | 167.25 | 166.30 | 167.01 | 1,075,929 | -0.02(-0.01%) |
Apr 22, 2022 | 167.01 | 167.30 | 166.12 | 167.03 | 942,186 | +0.00(+0.00%) |
Apr 21, 2022 | 167.50 | 167.64 | 166.63 | 167.03 | 758,764 | -0.18(-0.11%) |
Apr 20, 2022 | 167.61 | 167.77 | 167.10 | 167.21 | 561,673 | -0.09(-0.05%) |
Apr 19, 2022 | 167.00 | 167.84 | 166.67 | 167.30 | 449,939 | +0.20(+0.12%) |
Apr 18, 2022 | 166.93 | 167.51 | 166.56 | 167.10 | 507,229 | -0.04(-0.02%) |
Apr 14, 2022 | 167.61 | 167.99 | 165.94 | 167.14 | 961,295 | -0.32(-0.19%) |
Apr 13, 2022 | 167.33 | 168.13 | 167.30 | 167.46 | 597,049 | +0.11(+0.07%) |
Apr 12, 2022 | 167.66 | 168.35 | 167.31 | 167.35 | 1,183,841 | +0.14(+0.08%) |
Apr 11, 2022 | 167.50 | 168.08 | 167.10 | 167.21 | 943,421 | -0.33(-0.20%) |
Apr 08, 2022 | 167.62 | 168.29 | 167.46 | 167.54 | 490,685 | -0.05(-0.03%) |
Apr 07, 2022 | 167.61 | 168.42 | 167.25 | 167.59 | 795,453 | +0.09(+0.05%) |
Apr 06, 2022 | 168.11 | 168.68 | 167.20 | 167.50 | 1,040,600 | -0.87(-0.52%) |
Apr 05, 2022 | 168.90 | 169.20 | 167.80 | 168.37 | 866,082 | -0.62(-0.37%) |
Apr 04, 2022 | 167.96 | 169.19 | 167.42 | 168.99 | 536,322 | +0.86(+0.51%) |