Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 142.92 | 144.58 | 140.28 | 143.15 | 111,748 | -2.00(-1.38%) |
Jun 29, 2022 | 146.08 | 146.57 | 144.58 | 145.15 | 76,698 | -0.84(-0.58%) |
Jun 28, 2022 | 149.29 | 150.87 | 145.82 | 145.99 | 97,924 | -1.84(-1.25%) |
Jun 27, 2022 | 149.60 | 149.60 | 147.21 | 147.83 | 59,193 | -0.87(-0.58%) |
Jun 24, 2022 | 143.89 | 148.74 | 143.88 | 148.70 | 63,367 | +5.47(+3.82%) |
Jun 23, 2022 | 143.73 | 143.88 | 140.88 | 143.24 | 81,393 | -0.10(-0.07%) |
Jun 22, 2022 | 141.49 | 144.47 | 141.49 | 143.33 | 58,295 | -0.39(-0.27%) |
Jun 21, 2022 | 143.84 | 144.63 | 143.06 | 143.72 | 73,391 | +3.08(+2.19%) |
Jun 17, 2022 | 140.18 | 142.21 | 139.19 | 140.64 | 175,605 | +0.76(+0.55%) |
Jun 16, 2022 | 140.76 | 140.76 | 138.74 | 139.88 | 123,717 | -4.30(-2.98%) |
Jun 15, 2022 | 144.04 | 146.31 | 141.70 | 144.17 | 95,378 | +1.98(+1.39%) |
Jun 14, 2022 | 143.51 | 144.68 | 141.10 | 142.19 | 151,166 | -0.79(-0.55%) |
Jun 13, 2022 | 144.12 | 145.36 | 142.29 | 142.99 | 1,030,220 | -5.39(-3.63%) |
Jun 10, 2022 | 151.35 | 151.61 | 148.32 | 148.38 | 101,160 | -6.22(-4.02%) |
Jun 09, 2022 | 158.59 | 158.63 | 154.57 | 154.59 | 55,726 | -4.37(-2.75%) |
Jun 08, 2022 | 160.17 | 160.84 | 158.44 | 158.97 | 72,917 | -2.60(-1.61%) |
Jun 07, 2022 | 158.99 | 161.81 | 158.99 | 161.56 | 46,238 | +1.26(+0.79%) |
Jun 06, 2022 | 161.77 | 163.20 | 160.18 | 160.30 | 51,030 | +0.34(+0.21%) |
Jun 03, 2022 | 160.92 | 161.27 | 159.90 | 159.97 | 83,660 | -2.45(-1.51%) |
Jun 02, 2022 | 159.68 | 162.47 | 159.05 | 162.42 | 105,935 | +2.88(+1.81%) |
Jun 01, 2022 | 161.50 | 162.21 | 158.16 | 159.53 | 103,699 | -2.65(-1.64%) |
May 31, 2022 | 160.85 | 163.18 | 160.21 | 162.19 | 179,028 | -0.16(-0.10%) |
May 27, 2022 | 160.54 | 162.45 | 160.26 | 162.35 | 64,223 | +2.74(+1.72%) |
May 26, 2022 | 157.20 | 160.28 | 157.20 | 159.61 | 48,275 | +4.11(+2.64%) |
May 25, 2022 | 152.95 | 156.54 | 152.95 | 155.50 | 71,525 | +1.83(+1.19%) |
May 24, 2022 | 153.73 | 154.10 | 150.59 | 153.68 | 111,943 | -1.27(-0.82%) |
May 23, 2022 | 151.95 | 155.84 | 151.95 | 154.95 | 93,346 | +5.40(+3.61%) |
May 20, 2022 | 150.53 | 151.46 | 146.22 | 149.54 | 130,206 | +0.40(+0.27%) |
May 19, 2022 | 148.01 | 150.44 | 147.70 | 149.14 | 706,828 | -0.81(-0.54%) |
May 18, 2022 | 152.28 | 152.96 | 149.31 | 149.95 | 1,130,804 | -4.13(-2.68%) |
May 17, 2022 | 152.51 | 154.44 | 151.67 | 154.08 | 1,073,987 | +4.82(+3.23%) |
May 16, 2022 | 150.30 | 150.70 | 148.10 | 149.27 | 748,189 | -1.68(-1.11%) |
May 13, 2022 | 150.00 | 152.25 | 149.74 | 150.95 | 142,928 | +3.25(+2.20%) |
May 12, 2022 | 147.16 | 149.18 | 144.67 | 147.70 | 168,078 | -0.95(-0.64%) |
May 11, 2022 | 149.93 | 153.24 | 148.52 | 148.65 | 133,412 | -1.36(-0.91%) |
May 10, 2022 | 153.01 | 154.16 | 148.04 | 150.02 | 1,005,746 | -1.45(-0.96%) |
May 09, 2022 | 153.99 | 154.54 | 150.77 | 151.47 | 191,050 | -5.07(-3.24%) |
May 06, 2022 | 157.47 | 157.47 | 154.25 | 156.53 | 114,660 | -1.97(-1.24%) |
May 05, 2022 | 162.07 | 162.09 | 156.81 | 158.50 | 97,672 | -5.47(-3.34%) |
May 04, 2022 | 159.72 | 164.30 | 158.22 | 163.97 | 106,030 | +4.85(+3.05%) |
May 03, 2022 | 157.95 | 160.25 | 157.43 | 159.12 | 190,971 | +1.77(+1.12%) |
May 02, 2022 | 157.05 | 157.69 | 154.03 | 157.35 | 164,283 | +0.70(+0.45%) |
Apr 29, 2022 | 161.24 | 162.34 | 156.29 | 156.65 | 119,283 | -5.59(-3.45%) |
Apr 28, 2022 | 161.09 | 163.02 | 159.39 | 162.24 | 123,067 | +3.13(+1.97%) |
Apr 27, 2022 | 159.31 | 161.53 | 158.78 | 159.11 | 174,979 | +1.27(+0.80%) |
Apr 26, 2022 | 160.68 | 161.84 | 157.84 | 157.84 | 194,192 | -4.87(-3.00%) |
Apr 25, 2022 | 160.54 | 162.90 | 158.74 | 162.72 | 99,709 | +0.55(+0.34%) |
Apr 22, 2022 | 167.11 | 167.11 | 161.99 | 162.17 | 112,981 | -5.09(-3.04%) |
Apr 21, 2022 | 171.97 | 172.87 | 166.86 | 167.25 | 74,276 | -3.21(-1.88%) |
Apr 20, 2022 | 170.52 | 172.26 | 170.21 | 170.46 | 92,717 | +1.16(+0.69%) |
Apr 19, 2022 | 166.44 | 169.65 | 166.44 | 169.30 | 79,579 | +3.31(+1.99%) |
Apr 18, 2022 | 164.36 | 166.81 | 164.36 | 165.99 | 81,352 | +0.80(+0.48%) |
Apr 14, 2022 | 166.61 | 167.74 | 165.18 | 165.20 | 85,540 | -1.84(-1.10%) |
Apr 13, 2022 | 164.42 | 167.23 | 164.16 | 167.03 | 79,090 | +0.94(+0.57%) |
Apr 12, 2022 | 168.66 | 169.58 | 165.31 | 166.09 | 170,784 | -1.93(-1.15%) |
Apr 11, 2022 | 168.41 | 169.95 | 167.86 | 168.02 | 163,680 | -1.13(-0.67%) |
Apr 08, 2022 | 168.00 | 170.33 | 167.78 | 169.16 | 63,970 | +1.23(+0.73%) |
Apr 07, 2022 | 168.48 | 168.77 | 165.54 | 167.93 | 136,497 | -1.00(-0.59%) |
Apr 06, 2022 | 170.18 | 170.18 | 168.38 | 168.93 | 143,830 | -2.77(-1.61%) |
Apr 05, 2022 | 173.03 | 174.07 | 171.36 | 171.69 | 71,413 | -2.00(-1.15%) |
Apr 04, 2022 | 173.08 | 174.69 | 172.04 | 173.69 | 76,059 | +0.35(+0.20%) |