Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2022 | 177.45 | 179.72 | 176.69 | 179.52 | 5,519,227 | +2.01(+1.13%) |
Jun 30, 2022 | 176.86 | 178.29 | 175.03 | 177.51 | 10,781,303 | +0.52(+0.29%) |
Jun 29, 2022 | 177.22 | 178.30 | 176.43 | 176.99 | 7,114,554 | +0.05(+0.03%) |
Jun 28, 2022 | 182.17 | 182.97 | 176.31 | 176.94 | 9,276,431 | -5.18(-2.84%) |
Jun 27, 2022 | 181.64 | 183.35 | 181.50 | 182.12 | 5,908,944 | -0.17(-0.09%) |
Jun 24, 2022 | 180.78 | 182.53 | 179.98 | 182.29 | 9,374,474 | +2.63(+1.46%) |
Jun 23, 2022 | 177.00 | 179.81 | 176.52 | 179.66 | 10,223,328 | +3.92(+2.23%) |
Jun 22, 2022 | 172.00 | 177.92 | 171.69 | 175.74 | 10,593,183 | +2.73(+1.58%) |
Jun 21, 2022 | 170.75 | 173.86 | 169.56 | 173.01 | 8,228,837 | +3.55(+2.09%) |
Jun 17, 2022 | 170.63 | 172.20 | 169.24 | 169.46 | 12,486,586 | -0.62(-0.36%) |
Jun 16, 2022 | 168.40 | 170.21 | 167.41 | 170.08 | 7,056,403 | +0.09(+0.05%) |
Jun 15, 2022 | 169.64 | 171.44 | 168.66 | 169.99 | 7,796,288 | +1.80(+1.07%) |
Jun 14, 2022 | 171.06 | 171.11 | 167.26 | 168.19 | 7,116,599 | -2.62(-1.53%) |
Jun 13, 2022 | 170.08 | 172.25 | 170.08 | 170.81 | 7,996,970 | -1.74(-1.01%) |
Jun 10, 2022 | 172.17 | 173.97 | 170.62 | 172.55 | 6,647,885 | -1.16(-0.67%) |
Jun 09, 2022 | 177.21 | 178.65 | 173.64 | 173.71 | 5,510,277 | -3.57(-2.01%) |
Jun 08, 2022 | 178.10 | 179.45 | 176.80 | 177.28 | 4,333,066 | -1.06(-0.59%) |
Jun 07, 2022 | 176.98 | 179.30 | 176.40 | 178.34 | 5,447,818 | +1.94(+1.10%) |
Jun 06, 2022 | 177.21 | 178.50 | 176.00 | 176.40 | 5,386,478 | -0.02(-0.01%) |
Jun 03, 2022 | 177.07 | 178.67 | 176.15 | 176.42 | 4,234,188 | -0.73(-0.41%) |
Jun 02, 2022 | 177.74 | 177.81 | 174.59 | 177.15 | 8,666,171 | -0.56(-0.32%) |
Jun 01, 2022 | 179.15 | 179.40 | 175.90 | 177.71 | 5,175,422 | -1.82(-1.01%) |
May 31, 2022 | 178.00 | 180.17 | 175.01 | 179.53 | 16,356,373 | -1.56(-0.86%) |
May 27, 2022 | 179.76 | 181.16 | 178.23 | 181.09 | 5,853,664 | +1.63(+0.91%) |
May 26, 2022 | 181.00 | 181.00 | 178.60 | 179.46 | 6,897,709 | -0.16(-0.09%) |
May 25, 2022 | 180.53 | 181.55 | 179.06 | 179.62 | 6,558,966 | -1.78(-0.98%) |
May 24, 2022 | 179.25 | 181.74 | 179.10 | 181.40 | 6,419,653 | +1.96(+1.09%) |
May 23, 2022 | 177.60 | 179.93 | 177.46 | 179.44 | 7,037,361 | +2.46(+1.39%) |
May 20, 2022 | 174.85 | 177.16 | 174.05 | 176.98 | 7,516,024 | +3.04(+1.75%) |
May 19, 2022 | 174.72 | 174.80 | 172.69 | 173.94 | 6,874,494 | -1.56(-0.89%) |
May 18, 2022 | 178.84 | 179.37 | 175.17 | 175.50 | 8,603,618 | -3.32(-1.86%) |
May 17, 2022 | 178.72 | 179.70 | 176.59 | 178.82 | 5,759,714 | +0.74(+0.42%) |
May 16, 2022 | 176.85 | 179.13 | 176.17 | 178.08 | 5,516,705 | +1.23(+0.70%) |
May 13, 2022 | 178.70 | 178.89 | 175.80 | 176.85 | 7,732,193 | -1.02(-0.57%) |
May 12, 2022 | 176.47 | 177.95 | 174.71 | 177.87 | 6,896,988 | +1.74(+0.99%) |
May 11, 2022 | 175.96 | 178.32 | 175.88 | 176.13 | 6,138,678 | -0.96(-0.54%) |
May 10, 2022 | 178.23 | 179.18 | 176.50 | 177.09 | 8,186,713 | -0.24(-0.14%) |
May 09, 2022 | 175.45 | 178.56 | 174.59 | 177.33 | 7,867,442 | +0.96(+0.54%) |
May 06, 2022 | 175.14 | 176.87 | 174.70 | 176.37 | 6,434,036 | -0.39(-0.22%) |
May 05, 2022 | 179.42 | 179.71 | 175.27 | 176.76 | 7,087,943 | -3.44(-1.91%) |
May 04, 2022 | 178.15 | 180.50 | 177.15 | 180.20 | 5,923,141 | +1.91(+1.07%) |
May 03, 2022 | 178.80 | 180.63 | 177.68 | 178.29 | 6,571,524 | -0.35(-0.20%) |