Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 148.38 | 151.57 | 146.67 | 150.46 | 1,371,885 | +0.28(+0.19%) |
Jun 29, 2022 | 150.04 | 150.89 | 147.99 | 150.18 | 866,358 | +0.17(+0.11%) |
Jun 28, 2022 | 154.08 | 155.20 | 149.74 | 150.01 | 922,335 | -3.53(-2.30%) |
Jun 27, 2022 | 155.62 | 155.95 | 152.57 | 153.55 | 1,389,827 | -2.68(-1.72%) |
Jun 24, 2022 | 151.85 | 156.31 | 151.85 | 156.23 | 1,529,609 | +5.25(+3.47%) |
Jun 23, 2022 | 148.04 | 151.28 | 147.97 | 150.98 | 1,319,836 | +2.98(+2.02%) |
Jun 22, 2022 | 143.21 | 149.78 | 143.13 | 148.00 | 1,208,690 | +2.59(+1.78%) |
Jun 21, 2022 | 146.78 | 146.78 | 144.62 | 145.40 | 1,425,710 | +0.41(+0.28%) |
Jun 17, 2022 | 143.21 | 146.69 | 140.88 | 144.99 | 2,791,607 | +2.98(+2.10%) |
Jun 16, 2022 | 142.07 | 143.21 | 140.24 | 142.01 | 1,464,928 | -4.30(-2.94%) |
Jun 15, 2022 | 148.34 | 149.96 | 144.47 | 146.31 | 1,049,821 | -0.23(-0.16%) |
Jun 14, 2022 | 148.18 | 149.39 | 144.98 | 146.54 | 1,141,777 | -2.45(-1.64%) |
Jun 13, 2022 | 151.40 | 152.56 | 148.39 | 148.99 | 1,170,100 | -5.80(-3.75%) |
Jun 10, 2022 | 156.49 | 157.81 | 154.52 | 154.79 | 1,142,613 | -5.82(-3.62%) |
Jun 09, 2022 | 160.02 | 162.76 | 159.84 | 160.61 | 1,236,272 | -0.27(-0.17%) |
Jun 08, 2022 | 164.36 | 165.42 | 160.36 | 160.89 | 1,172,564 | -5.58(-3.35%) |
Jun 07, 2022 | 163.42 | 167.32 | 162.83 | 166.47 | 1,212,796 | +0.87(+0.52%) |
Jun 06, 2022 | 167.26 | 168.70 | 165.36 | 165.60 | 984,888 | -0.62(-0.38%) |
Jun 03, 2022 | 167.05 | 170.28 | 165.84 | 166.22 | 1,032,988 | -2.60(-1.54%) |
Jun 02, 2022 | 163.34 | 168.90 | 163.15 | 168.82 | 1,520,233 | +10.00(+6.30%) |
Jun 01, 2022 | 160.62 | 160.80 | 157.53 | 158.82 | 1,030,072 | -1.01(-0.63%) |
May 31, 2022 | 160.32 | 161.13 | 157.67 | 159.83 | 2,056,371 | -2.07(-1.28%) |
May 27, 2022 | 161.20 | 162.87 | 160.36 | 161.90 | 1,021,890 | +1.78(+1.11%) |
May 26, 2022 | 156.14 | 161.22 | 155.41 | 160.12 | 1,171,091 | +6.22(+4.04%) |
May 25, 2022 | 152.68 | 155.11 | 151.66 | 153.90 | 1,394,194 | -0.57(-0.37%) |
May 24, 2022 | 156.22 | 156.82 | 152.65 | 154.46 | 1,055,041 | -2.56(-1.63%) |
May 23, 2022 | 157.77 | 158.41 | 154.84 | 157.03 | 1,069,677 | +1.50(+0.97%) |
May 20, 2022 | 155.71 | 155.82 | 151.35 | 155.52 | 1,036,378 | +1.79(+1.17%) |
May 19, 2022 | 150.78 | 155.59 | 150.47 | 153.73 | 976,594 | +1.40(+0.92%) |
May 18, 2022 | 156.39 | 156.94 | 151.56 | 152.32 | 1,196,015 | -6.56(-4.13%) |
May 17, 2022 | 158.64 | 159.48 | 155.39 | 158.89 | 890,497 | +3.51(+2.26%) |
May 16, 2022 | 156.61 | 157.96 | 154.53 | 155.38 | 787,293 | -2.58(-1.64%) |
May 13, 2022 | 156.51 | 159.56 | 156.33 | 157.96 | 838,091 | +2.20(+1.42%) |
May 12, 2022 | 155.23 | 157.43 | 152.75 | 155.76 | 1,488,879 | -0.51(-0.32%) |
May 11, 2022 | 156.17 | 159.88 | 155.38 | 156.26 | 981,679 | -0.11(-0.07%) |
May 10, 2022 | 161.63 | 162.89 | 155.17 | 156.37 | 1,171,728 | -3.36(-2.11%) |
May 09, 2022 | 159.76 | 162.61 | 158.60 | 159.74 | 1,113,019 | -1.36(-0.84%) |
May 06, 2022 | 161.53 | 161.82 | 156.05 | 161.09 | 1,437,921 | -1.45(-0.89%) |
May 05, 2022 | 167.37 | 168.38 | 160.72 | 162.54 | 1,642,055 | -7.00(-4.13%) |
May 04, 2022 | 163.41 | 169.88 | 162.63 | 169.55 | 1,112,960 | +7.30(+4.50%) |
May 03, 2022 | 162.04 | 163.92 | 160.90 | 162.24 | 1,475,992 | +0.74(+0.46%) |
May 02, 2022 | 165.41 | 166.06 | 158.43 | 161.50 | 1,965,607 | -3.63(-2.20%) |
Apr 29, 2022 | 169.50 | 170.70 | 164.53 | 165.13 | 1,584,575 | -5.82(-3.41%) |
Apr 28, 2022 | 167.21 | 171.70 | 164.99 | 170.95 | 2,020,909 | +4.65(+2.80%) |
Apr 27, 2022 | 164.57 | 168.97 | 164.57 | 166.30 | 1,698,197 | +2.02(+1.23%) |
Apr 26, 2022 | 171.62 | 173.08 | 164.17 | 164.28 | 1,793,087 | -6.96(-4.07%) |
Apr 25, 2022 | 171.61 | 171.61 | 167.24 | 171.24 | 1,316,610 | +0.40(+0.23%) |
Apr 22, 2022 | 174.28 | 175.39 | 170.67 | 170.84 | 1,076,116 | -4.70(-2.68%) |
Apr 21, 2022 | 180.18 | 180.89 | 174.60 | 175.54 | 1,561,735 | -2.18(-1.23%) |
Apr 20, 2022 | 177.09 | 179.07 | 176.65 | 177.73 | 1,195,358 | +1.46(+0.83%) |
Apr 19, 2022 | 171.56 | 177.12 | 170.73 | 176.26 | 1,705,779 | +5.58(+3.27%) |
Apr 18, 2022 | 171.66 | 173.15 | 169.57 | 170.69 | 966,892 | -1.52(-0.88%) |
Apr 14, 2022 | 176.63 | 177.57 | 172.15 | 172.21 | 1,130,766 | -3.48(-1.98%) |
Apr 13, 2022 | 174.36 | 176.28 | 173.89 | 175.69 | 932,748 | +0.82(+0.47%) |
Apr 12, 2022 | 177.06 | 178.59 | 173.88 | 174.87 | 1,003,849 | -1.18(-0.67%) |
Apr 11, 2022 | 177.11 | 178.91 | 175.84 | 176.05 | 981,184 | -2.35(-1.32%) |
Apr 08, 2022 | 179.75 | 180.46 | 177.91 | 178.40 | 1,321,103 | -0.65(-0.37%) |
Apr 07, 2022 | 176.50 | 179.82 | 175.29 | 179.05 | 1,482,714 | +2.29(+1.30%) |
Apr 06, 2022 | 173.62 | 176.97 | 172.52 | 176.76 | 1,630,174 | +1.05(+0.60%) |
Apr 05, 2022 | 175.91 | 177.13 | 175.07 | 175.71 | 1,334,244 | +0.12(+0.07%) |
Apr 04, 2022 | 175.05 | 176.36 | 173.83 | 175.59 | 1,133,142 | -0.29(-0.17%) |