Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 154.02 | 157.58 | 154.00 | 156.01 | 436,012 | -0.35(-0.22%) |
Jun 29, 2022 | 155.08 | 157.13 | 153.93 | 156.36 | 274,759 | +1.12(+0.72%) |
Jun 28, 2022 | 155.47 | 157.78 | 154.34 | 155.24 | 445,754 | -1.45(-0.93%) |
Jun 27, 2022 | 153.40 | 157.65 | 152.66 | 156.69 | 472,869 | +3.20(+2.08%) |
Jun 24, 2022 | 152.10 | 153.93 | 150.47 | 153.49 | 431,566 | +2.72(+1.80%) |
Jun 23, 2022 | 148.61 | 151.55 | 147.81 | 150.77 | 536,139 | +1.72(+1.15%) |
Jun 22, 2022 | 148.07 | 151.78 | 148.02 | 149.05 | 668,163 | -0.07(-0.05%) |
Jun 21, 2022 | 143.36 | 149.88 | 143.36 | 149.12 | 803,394 | +6.21(+4.35%) |
Jun 17, 2022 | 144.00 | 145.94 | 142.48 | 142.91 | 983,251 | +0.35(+0.25%) |
Jun 16, 2022 | 143.10 | 143.57 | 140.92 | 142.56 | 617,128 | -3.22(-2.21%) |
Jun 15, 2022 | 143.93 | 147.20 | 143.60 | 145.78 | 494,848 | +2.72(+1.90%) |
Jun 14, 2022 | 142.99 | 145.00 | 142.34 | 143.06 | 604,704 | +1.47(+1.04%) |
Jun 13, 2022 | 144.30 | 144.50 | 141.28 | 141.59 | 487,554 | -5.91(-4.01%) |
Jun 10, 2022 | 145.60 | 147.58 | 144.02 | 147.50 | 547,396 | -0.56(-0.38%) |
Jun 09, 2022 | 152.13 | 153.03 | 147.94 | 148.06 | 364,174 | -3.55(-2.34%) |
Jun 08, 2022 | 154.09 | 155.00 | 150.08 | 151.61 | 466,804 | -2.96(-1.91%) |
Jun 07, 2022 | 150.32 | 154.69 | 148.36 | 154.57 | 428,165 | +5.32(+3.56%) |
Jun 06, 2022 | 152.15 | 153.27 | 147.51 | 149.25 | 389,008 | -2.42(-1.60%) |
Jun 03, 2022 | 150.47 | 152.04 | 149.76 | 151.67 | 510,316 | +0.73(+0.48%) |
Jun 02, 2022 | 146.11 | 151.02 | 144.96 | 150.94 | 383,907 | +3.39(+2.30%) |
Jun 01, 2022 | 149.68 | 149.68 | 144.70 | 147.55 | 411,533 | -2.13(-1.42%) |
May 31, 2022 | 150.50 | 150.50 | 146.94 | 149.68 | 1,001,527 | -1.23(-0.82%) |
May 27, 2022 | 152.61 | 152.61 | 149.53 | 150.91 | 477,925 | -1.55(-1.02%) |
May 26, 2022 | 151.02 | 154.25 | 150.00 | 152.46 | 833,574 | +4.45(+3.01%) |
May 25, 2022 | 144.20 | 149.49 | 143.25 | 148.01 | 738,583 | +5.03(+3.52%) |
May 24, 2022 | 145.20 | 145.20 | 141.22 | 142.98 | 718,537 | -2.52(-1.73%) |
May 23, 2022 | 150.00 | 150.83 | 145.10 | 145.50 | 634,735 | -3.03(-2.04%) |
May 20, 2022 | 149.75 | 150.52 | 144.93 | 148.53 | 375,740 | -1.00(-0.67%) |
May 19, 2022 | 146.03 | 151.45 | 146.03 | 149.53 | 424,864 | +2.01(+1.36%) |
May 18, 2022 | 152.31 | 152.93 | 147.31 | 147.52 | 418,216 | -4.79(-3.14%) |
May 17, 2022 | 149.77 | 153.00 | 148.63 | 152.31 | 321,513 | +5.16(+3.51%) |
May 16, 2022 | 146.83 | 149.17 | 146.37 | 147.15 | 374,557 | +0.66(+0.45%) |
May 13, 2022 | 144.57 | 148.89 | 144.10 | 146.49 | 418,371 | +3.68(+2.58%) |
May 12, 2022 | 142.77 | 144.97 | 140.05 | 142.81 | 484,534 | -0.56(-0.39%) |
May 11, 2022 | 142.81 | 149.17 | 142.81 | 143.37 | 375,799 | -0.66(-0.46%) |
May 10, 2022 | 143.17 | 144.75 | 138.00 | 144.03 | 867,342 | +2.16(+1.52%) |
May 09, 2022 | 148.92 | 149.83 | 141.57 | 141.87 | 857,183 | -10.77(-7.06%) |
May 06, 2022 | 150.75 | 155.41 | 149.87 | 152.64 | 653,775 | -0.58(-0.38%) |
May 05, 2022 | 155.68 | 161.90 | 149.64 | 153.22 | 1,138,316 | -4.21(-2.67%) |
May 04, 2022 | 155.76 | 158.49 | 151.50 | 157.43 | 678,878 | +1.23(+0.79%) |
May 03, 2022 | 157.35 | 159.41 | 153.15 | 156.20 | 703,977 | -1.10(-0.70%) |
May 02, 2022 | 158.67 | 159.21 | 154.77 | 157.30 | 684,852 | -2.92(-1.82%) |
Apr 29, 2022 | 160.86 | 162.50 | 158.93 | 160.22 | 539,136 | -0.97(-0.60%) |
Apr 28, 2022 | 163.57 | 163.57 | 158.38 | 161.19 | 539,149 | -1.43(-0.88%) |
Apr 27, 2022 | 162.22 | 165.03 | 161.19 | 162.62 | 418,214 | +0.09(+0.06%) |
Apr 26, 2022 | 165.01 | 166.81 | 161.77 | 162.53 | 624,763 | -3.61(-2.17%) |
Apr 25, 2022 | 160.51 | 166.62 | 159.73 | 166.14 | 544,581 | +3.14(+1.93%) |
Apr 22, 2022 | 164.92 | 164.92 | 161.33 | 163.00 | 473,466 | -2.55(-1.54%) |
Apr 21, 2022 | 169.52 | 169.89 | 165.07 | 165.55 | 338,335 | -2.45(-1.46%) |
Apr 20, 2022 | 167.00 | 168.76 | 166.44 | 168.00 | 427,060 | +1.46(+0.88%) |
Apr 19, 2022 | 163.70 | 168.90 | 163.70 | 166.54 | 726,950 | +2.47(+1.51%) |
Apr 18, 2022 | 166.51 | 166.55 | 163.44 | 164.07 | 496,802 | -3.18(-1.90%) |
Apr 14, 2022 | 162.73 | 167.39 | 162.30 | 167.25 | 679,306 | +4.95(+3.05%) |
Apr 13, 2022 | 159.59 | 162.85 | 159.56 | 162.30 | 321,571 | +1.36(+0.85%) |
Apr 12, 2022 | 160.78 | 163.70 | 159.97 | 160.94 | 274,568 | +0.78(+0.49%) |
Apr 11, 2022 | 163.22 | 165.02 | 159.66 | 160.16 | 379,830 | -5.54(-3.34%) |
Apr 08, 2022 | 167.95 | 169.43 | 165.55 | 165.70 | 459,945 | -2.96(-1.76%) |
Apr 07, 2022 | 163.27 | 169.98 | 162.56 | 168.66 | 761,198 | +5.39(+3.30%) |
Apr 06, 2022 | 156.17 | 163.57 | 156.17 | 163.27 | 956,308 | +0.39(+0.24%) |
Apr 05, 2022 | 161.26 | 165.92 | 161.00 | 162.88 | 748,842 | +2.15(+1.34%) |
Apr 04, 2022 | 158.64 | 163.15 | 155.88 | 160.73 | 542,895 | +1.83(+1.15%) |