Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 149.02 | 151.64 | 146.71 | 149.72 | 1,203,788 | -2.76(-1.81%) |
Jun 29, 2022 | 154.38 | 154.38 | 151.98 | 152.48 | 665,043 | -0.74(-0.48%) |
Jun 28, 2022 | 156.72 | 157.93 | 153.02 | 153.22 | 806,496 | -1.22(-0.79%) |
Jun 27, 2022 | 156.85 | 157.40 | 153.31 | 154.44 | 1,008,279 | -2.08(-1.33%) |
Jun 24, 2022 | 149.82 | 157.48 | 149.56 | 156.53 | 1,701,192 | +6.57(+4.38%) |
Jun 23, 2022 | 154.05 | 154.24 | 147.30 | 149.95 | 1,207,278 | -4.77(-3.08%) |
Jun 22, 2022 | 152.78 | 156.06 | 152.56 | 154.72 | 931,945 | -0.51(-0.33%) |
Jun 21, 2022 | 156.05 | 156.90 | 154.07 | 155.23 | 775,890 | +2.74(+1.80%) |
Jun 17, 2022 | 153.86 | 155.73 | 151.81 | 152.49 | 3,217,794 | +1.60(+1.06%) |
Jun 16, 2022 | 152.81 | 152.81 | 149.55 | 150.89 | 1,167,826 | -4.56(-2.93%) |
Jun 15, 2022 | 156.54 | 157.88 | 153.62 | 155.45 | 939,765 | +0.55(+0.36%) |
Jun 14, 2022 | 153.52 | 156.79 | 153.14 | 154.89 | 1,041,807 | +2.36(+1.55%) |
Jun 13, 2022 | 151.60 | 155.81 | 151.28 | 152.53 | 1,148,131 | -3.24(-2.08%) |
Jun 10, 2022 | 156.57 | 158.67 | 155.68 | 155.78 | 1,250,976 | -5.19(-3.22%) |
Jun 09, 2022 | 167.13 | 167.37 | 160.77 | 160.96 | 1,051,129 | -6.13(-3.67%) |
Jun 08, 2022 | 167.90 | 168.30 | 166.35 | 167.09 | 1,202,072 | -2.56(-1.51%) |
Jun 07, 2022 | 165.87 | 169.92 | 165.32 | 169.65 | 1,008,068 | +2.58(+1.55%) |
Jun 06, 2022 | 168.14 | 170.76 | 166.94 | 167.07 | 835,219 | -0.10(-0.06%) |
Jun 03, 2022 | 168.60 | 169.11 | 166.82 | 167.17 | 830,251 | -2.26(-1.34%) |
Jun 02, 2022 | 166.43 | 169.53 | 165.18 | 169.43 | 1,043,621 | +2.43(+1.46%) |
Jun 01, 2022 | 169.56 | 169.56 | 163.90 | 167.00 | 1,583,508 | -2.05(-1.21%) |
May 31, 2022 | 165.78 | 170.13 | 165.43 | 169.05 | 2,326,925 | +0.35(+0.21%) |
May 27, 2022 | 166.06 | 168.89 | 166.06 | 168.70 | 1,040,661 | +2.84(+1.72%) |
May 26, 2022 | 163.65 | 166.94 | 163.65 | 165.85 | 951,296 | +3.82(+2.36%) |
May 25, 2022 | 157.54 | 162.66 | 157.22 | 162.04 | 1,153,099 | +4.29(+2.72%) |
May 24, 2022 | 156.98 | 158.36 | 154.07 | 157.75 | 890,294 | +0.72(+0.46%) |
May 23, 2022 | 154.27 | 158.56 | 154.27 | 157.03 | 1,256,445 | +5.19(+3.42%) |
May 20, 2022 | 152.82 | 154.36 | 148.74 | 151.84 | 1,221,210 | -0.15(-0.10%) |
May 19, 2022 | 152.03 | 154.92 | 150.57 | 151.99 | 1,280,810 | -2.62(-1.70%) |
May 18, 2022 | 157.39 | 158.59 | 153.78 | 154.61 | 1,122,000 | -4.70(-2.95%) |
May 17, 2022 | 156.24 | 159.31 | 155.33 | 159.31 | 1,429,661 | +6.41(+4.19%) |
May 16, 2022 | 155.42 | 155.55 | 152.48 | 152.90 | 1,113,967 | -2.53(-1.63%) |
May 13, 2022 | 156.54 | 158.38 | 155.08 | 155.43 | 1,106,700 | +0.79(+0.51%) |
May 12, 2022 | 153.41 | 155.59 | 151.39 | 154.64 | 1,356,050 | +1.10(+0.72%) |
May 11, 2022 | 154.63 | 159.38 | 153.35 | 153.54 | 1,314,703 | -1.19(-0.77%) |
May 10, 2022 | 157.45 | 158.49 | 150.73 | 154.73 | 1,452,718 | -2.05(-1.31%) |
May 09, 2022 | 156.79 | 159.22 | 155.82 | 156.78 | 1,409,420 | -2.29(-1.44%) |
May 06, 2022 | 160.30 | 160.75 | 156.52 | 159.07 | 1,324,103 | -1.55(-0.96%) |
May 05, 2022 | 162.18 | 162.18 | 157.51 | 160.62 | 1,361,615 | -3.69(-2.24%) |
May 04, 2022 | 158.42 | 165.15 | 157.56 | 164.31 | 1,555,116 | +5.47(+3.44%) |
May 03, 2022 | 158.59 | 159.93 | 157.35 | 158.84 | 850,882 | +1.87(+1.19%) |
May 02, 2022 | 156.99 | 158.19 | 153.55 | 156.97 | 1,144,035 | +1.48(+0.95%) |
Apr 29, 2022 | 159.33 | 160.40 | 155.06 | 155.49 | 1,170,187 | -4.36(-2.73%) |
Apr 28, 2022 | 160.42 | 161.88 | 156.95 | 159.84 | 1,058,857 | +0.06(+0.03%) |
Apr 27, 2022 | 158.42 | 161.24 | 156.95 | 159.79 | 1,204,802 | +1.90(+1.21%) |
Apr 26, 2022 | 159.39 | 162.45 | 157.73 | 157.89 | 1,365,642 | -4.47(-2.75%) |
Apr 25, 2022 | 159.31 | 162.93 | 156.77 | 162.35 | 1,648,157 | +1.48(+0.92%) |
Apr 22, 2022 | 165.74 | 165.84 | 160.68 | 160.87 | 1,410,638 | -5.01(-3.02%) |
Apr 21, 2022 | 168.73 | 171.96 | 165.65 | 165.88 | 2,531,722 | +1.34(+0.82%) |
Apr 20, 2022 | 153.03 | 169.80 | 150.51 | 164.54 | 4,416,855 | +13.34(+8.82%) |
Apr 19, 2022 | 150.03 | 151.86 | 148.69 | 151.20 | 2,470,604 | +2.69(+1.81%) |
Apr 18, 2022 | 148.13 | 149.71 | 147.77 | 148.51 | 1,022,466 | -0.37(-0.25%) |
Apr 14, 2022 | 148.73 | 150.50 | 147.84 | 148.88 | 1,396,809 | -0.14(-0.09%) |
Apr 13, 2022 | 148.26 | 150.35 | 147.67 | 149.02 | 1,503,774 | -0.72(-0.48%) |
Apr 12, 2022 | 152.30 | 153.76 | 148.39 | 149.74 | 1,753,772 | -2.85(-1.87%) |
Apr 11, 2022 | 152.31 | 156.28 | 151.21 | 152.59 | 1,764,976 | +0.43(+0.28%) |
Apr 08, 2022 | 151.38 | 153.53 | 150.22 | 152.16 | 1,445,711 | +1.74(+1.15%) |
Apr 07, 2022 | 151.98 | 152.56 | 147.38 | 150.42 | 1,888,894 | -1.22(-0.81%) |
Apr 06, 2022 | 151.43 | 153.46 | 151.11 | 151.64 | 2,084,150 | -1.17(-0.77%) |
Apr 05, 2022 | 154.20 | 155.68 | 152.53 | 152.82 | 1,861,259 | -1.67(-1.08%) |
Apr 04, 2022 | 153.96 | 155.81 | 151.21 | 154.49 | 3,117,048 | +0.85(+0.55%) |