Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 156.56 | 159.87 | 155.37 | 156.73 | 801,622 | -0.77(-0.49%) |
Jun 29, 2022 | 156.68 | 158.16 | 156.18 | 157.50 | 459,388 | -0.06(-0.04%) |
Jun 28, 2022 | 159.49 | 161.76 | 157.16 | 157.56 | 508,027 | -0.88(-0.55%) |
Jun 27, 2022 | 158.60 | 160.25 | 157.12 | 158.44 | 603,986 | -0.37(-0.23%) |
Jun 24, 2022 | 156.41 | 159.00 | 154.39 | 158.80 | 847,830 | +4.14(+2.67%) |
Jun 23, 2022 | 152.59 | 155.89 | 152.59 | 154.67 | 771,939 | +2.97(+1.96%) |
Jun 22, 2022 | 149.51 | 153.98 | 148.45 | 151.70 | 915,885 | +2.62(+1.76%) |
Jun 21, 2022 | 147.33 | 151.04 | 146.99 | 149.08 | 659,812 | +2.16(+1.47%) |
Jun 17, 2022 | 148.69 | 150.17 | 146.17 | 146.92 | 1,398,857 | -0.43(-0.29%) |
Jun 16, 2022 | 145.30 | 149.22 | 145.20 | 147.35 | 746,959 | -1.44(-0.97%) |
Jun 15, 2022 | 147.71 | 151.20 | 147.14 | 148.79 | 1,151,646 | +2.54(+1.74%) |
Jun 14, 2022 | 146.14 | 148.12 | 144.37 | 146.25 | 863,701 | +0.71(+0.49%) |
Jun 13, 2022 | 148.47 | 150.96 | 144.80 | 145.54 | 842,805 | -6.80(-4.46%) |
Jun 10, 2022 | 152.86 | 155.45 | 151.69 | 152.34 | 937,861 | -2.20(-1.42%) |
Jun 09, 2022 | 156.48 | 159.28 | 154.44 | 154.54 | 646,713 | -2.54(-1.62%) |
Jun 08, 2022 | 163.31 | 164.33 | 156.23 | 157.07 | 936,173 | -7.25(-4.41%) |
Jun 07, 2022 | 159.18 | 164.64 | 157.91 | 164.32 | 1,095,004 | +4.53(+2.83%) |
Jun 06, 2022 | 164.02 | 164.24 | 159.70 | 159.79 | 701,896 | -2.93(-1.80%) |
Jun 03, 2022 | 162.49 | 164.97 | 161.14 | 162.72 | 529,786 | -1.40(-0.85%) |
Jun 02, 2022 | 162.77 | 164.25 | 159.59 | 164.12 | 640,503 | +1.08(+0.66%) |
Jun 01, 2022 | 163.23 | 164.65 | 160.74 | 163.04 | 645,978 | +0.41(+0.25%) |
May 31, 2022 | 163.03 | 163.74 | 160.89 | 162.63 | 1,489,838 | -1.67(-1.02%) |
May 27, 2022 | 160.87 | 165.14 | 160.87 | 164.30 | 670,631 | +4.89(+3.07%) |
May 26, 2022 | 158.46 | 160.39 | 157.76 | 159.41 | 580,987 | +2.03(+1.29%) |
May 25, 2022 | 158.29 | 158.35 | 155.86 | 157.38 | 1,016,619 | -2.48(-1.55%) |
May 24, 2022 | 158.91 | 160.21 | 156.63 | 159.87 | 744,918 | +0.76(+0.48%) |
May 23, 2022 | 158.77 | 159.90 | 155.91 | 159.11 | 593,675 | +2.70(+1.73%) |
May 20, 2022 | 156.85 | 157.37 | 153.27 | 156.41 | 639,280 | +1.58(+1.02%) |
May 19, 2022 | 155.07 | 156.84 | 153.82 | 154.83 | 709,348 | -1.37(-0.88%) |
May 18, 2022 | 162.61 | 163.15 | 155.57 | 156.20 | 723,106 | -7.02(-4.30%) |
May 17, 2022 | 164.68 | 164.68 | 161.04 | 163.22 | 951,301 | +0.15(+0.09%) |
May 16, 2022 | 163.01 | 164.53 | 162.14 | 163.07 | 588,188 | -0.26(-0.16%) |
May 13, 2022 | 161.29 | 163.42 | 159.29 | 163.32 | 622,257 | +3.87(+2.43%) |
May 12, 2022 | 159.97 | 160.13 | 156.52 | 159.46 | 970,615 | -0.22(-0.14%) |
May 11, 2022 | 159.82 | 164.32 | 159.49 | 159.67 | 971,021 | -0.29(-0.18%) |
May 10, 2022 | 157.23 | 162.20 | 157.23 | 159.97 | 1,402,035 | +5.34(+3.45%) |
May 09, 2022 | 163.46 | 163.46 | 153.64 | 154.63 | 1,461,333 | -11.16(-6.73%) |
May 06, 2022 | 171.04 | 172.32 | 164.55 | 165.79 | 1,078,580 | -7.34(-4.24%) |
May 05, 2022 | 178.81 | 180.03 | 172.10 | 173.13 | 1,017,822 | -5.36(-3.00%) |
May 04, 2022 | 173.73 | 179.32 | 168.84 | 178.48 | 1,746,651 | +11.39(+6.82%) |
May 03, 2022 | 167.26 | 168.20 | 164.20 | 167.09 | 1,012,181 | +0.13(+0.08%) |
May 02, 2022 | 174.59 | 175.35 | 162.44 | 166.97 | 1,573,843 | -6.43(-3.71%) |
Apr 29, 2022 | 188.65 | 189.04 | 172.53 | 173.40 | 1,450,441 | -16.46(-8.67%) |
Apr 28, 2022 | 186.89 | 190.60 | 185.77 | 189.86 | 499,020 | +3.71(+1.99%) |
Apr 27, 2022 | 187.02 | 190.36 | 185.88 | 186.16 | 563,874 | -0.45(-0.24%) |
Apr 26, 2022 | 190.01 | 191.47 | 186.46 | 186.61 | 521,861 | -3.71(-1.95%) |
Apr 25, 2022 | 192.96 | 193.03 | 187.57 | 190.32 | 877,936 | -3.67(-1.89%) |
Apr 22, 2022 | 197.89 | 197.89 | 193.87 | 193.99 | 738,734 | -4.06(-2.05%) |
Apr 21, 2022 | 201.29 | 202.05 | 197.97 | 198.05 | 595,421 | -2.68(-1.34%) |
Apr 20, 2022 | 199.51 | 202.93 | 199.51 | 200.73 | 670,778 | +1.49(+0.75%) |
Apr 19, 2022 | 194.28 | 200.50 | 194.24 | 199.25 | 1,037,726 | +5.37(+2.77%) |
Apr 18, 2022 | 193.48 | 195.35 | 193.13 | 193.88 | 408,129 | -0.10(-0.05%) |
Apr 14, 2022 | 194.87 | 196.12 | 192.74 | 193.98 | 409,572 | -0.06(-0.03%) |
Apr 13, 2022 | 194.76 | 195.29 | 192.20 | 194.03 | 401,168 | -0.22(-0.11%) |
Apr 12, 2022 | 191.97 | 195.74 | 191.84 | 194.25 | 476,705 | +2.05(+1.07%) |
Apr 11, 2022 | 195.04 | 195.80 | 190.75 | 192.20 | 445,486 | -2.84(-1.46%) |
Apr 08, 2022 | 195.99 | 196.13 | 193.96 | 195.04 | 490,331 | +0.32(+0.16%) |
Apr 07, 2022 | 192.84 | 196.01 | 191.52 | 194.72 | 722,183 | +0.90(+0.47%) |
Apr 06, 2022 | 187.27 | 194.25 | 186.32 | 193.82 | 881,495 | +6.30(+3.36%) |
Apr 05, 2022 | 187.92 | 190.97 | 186.54 | 187.52 | 820,364 | -0.66(-0.35%) |
Apr 04, 2022 | 191.21 | 192.38 | 185.48 | 188.18 | 665,336 | -3.08(-1.61%) |