Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 158.05 | 161.39 | 156.85 | 158.22 | 794,060 | -0.77(-0.49%) |
Jun 29, 2022 | 158.17 | 159.66 | 157.67 | 159.00 | 455,055 | -0.06(-0.04%) |
Jun 28, 2022 | 161.00 | 163.30 | 158.66 | 159.06 | 503,235 | -0.88(-0.55%) |
Jun 27, 2022 | 160.11 | 161.78 | 158.62 | 159.94 | 598,288 | -0.37(-0.23%) |
Jun 24, 2022 | 157.90 | 160.51 | 155.86 | 160.32 | 839,831 | +4.18(+2.67%) |
Jun 23, 2022 | 154.05 | 157.38 | 154.05 | 156.14 | 764,657 | +2.99(+1.95%) |
Jun 22, 2022 | 150.93 | 155.44 | 149.86 | 153.15 | 907,245 | +2.64(+1.76%) |
Jun 21, 2022 | 148.74 | 152.48 | 148.39 | 150.50 | 653,588 | +2.19(+1.47%) |
Jun 17, 2022 | 150.10 | 151.60 | 147.56 | 148.32 | 1,385,660 | -0.44(-0.29%) |
Jun 16, 2022 | 146.68 | 150.64 | 146.58 | 148.76 | 739,912 | -1.45(-0.97%) |
Jun 15, 2022 | 149.12 | 152.64 | 148.54 | 150.21 | 1,140,781 | +2.57(+1.74%) |
Jun 14, 2022 | 147.53 | 149.53 | 145.74 | 147.64 | 855,553 | +0.72(+0.49%) |
Jun 13, 2022 | 149.88 | 152.40 | 146.18 | 146.92 | 834,854 | -6.86(-4.46%) |
Jun 10, 2022 | 154.31 | 156.93 | 153.13 | 153.79 | 929,013 | -2.22(-1.42%) |
Jun 09, 2022 | 157.97 | 160.80 | 155.92 | 156.01 | 640,612 | -2.56(-1.62%) |
Jun 08, 2022 | 164.87 | 165.89 | 157.72 | 158.57 | 927,342 | -7.31(-4.41%) |
Jun 07, 2022 | 160.70 | 166.21 | 159.41 | 165.88 | 1,084,674 | +4.57(+2.83%) |
Jun 06, 2022 | 165.58 | 165.81 | 161.22 | 161.31 | 695,274 | -2.96(-1.80%) |
Jun 03, 2022 | 164.04 | 166.54 | 162.68 | 164.27 | 524,788 | -1.41(-0.85%) |
Jun 02, 2022 | 164.32 | 165.81 | 161.11 | 165.68 | 634,461 | +1.09(+0.66%) |
Jun 01, 2022 | 164.79 | 166.22 | 162.27 | 164.59 | 639,885 | +0.41(+0.25%) |
May 31, 2022 | 164.59 | 165.30 | 162.42 | 164.18 | 1,475,783 | -1.69(-1.02%) |
May 27, 2022 | 162.40 | 166.71 | 162.40 | 165.87 | 664,305 | +4.94(+3.07%) |
May 26, 2022 | 159.97 | 161.92 | 159.26 | 160.93 | 575,506 | +2.05(+1.29%) |
May 25, 2022 | 159.79 | 159.86 | 157.34 | 158.88 | 1,007,028 | -2.51(-1.55%) |
May 24, 2022 | 160.42 | 161.74 | 158.13 | 161.39 | 737,890 | +0.76(+0.48%) |
May 23, 2022 | 160.28 | 161.42 | 157.40 | 160.62 | 588,074 | +2.73(+1.73%) |
May 20, 2022 | 158.35 | 158.87 | 154.73 | 157.90 | 633,250 | +1.59(+1.02%) |
May 19, 2022 | 156.55 | 158.34 | 155.29 | 156.30 | 702,656 | -1.38(-0.88%) |
May 18, 2022 | 164.16 | 164.71 | 157.05 | 157.68 | 716,284 | -7.09(-4.30%) |
May 17, 2022 | 166.25 | 166.25 | 162.58 | 164.77 | 942,327 | +0.15(+0.09%) |
May 16, 2022 | 164.57 | 166.10 | 163.68 | 164.62 | 582,640 | -0.26(-0.16%) |
May 13, 2022 | 162.82 | 164.97 | 160.81 | 164.88 | 616,387 | +3.91(+2.43%) |
May 12, 2022 | 161.50 | 161.66 | 158.01 | 160.97 | 961,459 | -0.22(-0.14%) |
May 11, 2022 | 161.34 | 165.88 | 161.01 | 161.19 | 961,861 | -0.30(-0.18%) |
May 10, 2022 | 158.73 | 163.74 | 158.73 | 161.49 | 1,388,808 | +5.39(+3.45%) |
May 09, 2022 | 165.02 | 165.02 | 155.10 | 156.10 | 1,447,548 | -11.27(-6.73%) |
May 06, 2022 | 172.67 | 173.96 | 166.12 | 167.37 | 1,068,405 | -7.41(-4.24%) |
May 05, 2022 | 180.51 | 181.74 | 173.74 | 174.78 | 1,008,220 | -5.41(-3.00%) |
May 04, 2022 | 175.38 | 181.03 | 170.44 | 180.18 | 1,730,174 | +11.50(+6.82%) |
May 03, 2022 | 168.85 | 169.80 | 165.76 | 168.69 | 1,002,632 | +0.13(+0.08%) |
May 02, 2022 | 176.25 | 177.02 | 163.99 | 168.56 | 1,558,996 | -6.49(-3.71%) |
Apr 29, 2022 | 190.45 | 190.84 | 174.18 | 175.05 | 1,436,758 | -16.62(-8.67%) |
Apr 28, 2022 | 188.67 | 192.42 | 187.53 | 191.67 | 494,312 | +3.74(+1.99%) |
Apr 27, 2022 | 188.80 | 192.17 | 187.65 | 187.93 | 558,555 | -0.45(-0.24%) |
Apr 26, 2022 | 191.82 | 193.29 | 188.24 | 188.38 | 516,937 | -3.75(-1.95%) |
Apr 25, 2022 | 194.79 | 194.87 | 189.36 | 192.13 | 869,654 | -3.70(-1.89%) |
Apr 22, 2022 | 199.77 | 199.77 | 195.72 | 195.84 | 731,765 | -4.10(-2.05%) |
Apr 21, 2022 | 203.21 | 203.97 | 199.85 | 199.94 | 589,804 | -2.71(-1.34%) |
Apr 20, 2022 | 201.41 | 204.86 | 201.41 | 202.65 | 664,450 | +1.50(+0.75%) |
Apr 19, 2022 | 196.13 | 202.41 | 196.09 | 201.14 | 1,027,936 | +5.42(+2.77%) |
Apr 18, 2022 | 195.32 | 197.21 | 194.97 | 195.73 | 404,279 | -0.10(-0.05%) |
Apr 14, 2022 | 196.73 | 197.99 | 194.57 | 195.83 | 405,708 | -0.06(-0.03%) |
Apr 13, 2022 | 196.62 | 197.15 | 194.03 | 195.88 | 397,383 | -0.22(-0.11%) |
Apr 12, 2022 | 193.80 | 197.60 | 193.66 | 196.10 | 472,208 | +2.07(+1.07%) |
Apr 11, 2022 | 196.90 | 197.66 | 192.57 | 194.03 | 441,283 | -2.86(-1.46%) |
Apr 08, 2022 | 197.85 | 198.00 | 195.81 | 196.90 | 485,705 | +0.32(+0.16%) |
Apr 07, 2022 | 194.68 | 197.87 | 193.34 | 196.57 | 715,371 | +0.91(+0.47%) |
Apr 06, 2022 | 189.06 | 196.09 | 188.10 | 195.66 | 873,179 | +6.36(+3.36%) |
Apr 05, 2022 | 189.71 | 192.79 | 188.32 | 189.30 | 812,625 | -0.66(-0.35%) |
Apr 04, 2022 | 193.03 | 194.22 | 187.25 | 189.97 | 659,059 | -3.11(-1.61%) |