Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 142.96 | 145.42 | 141.80 | 143.88 | 593,152 | -1.09(-0.75%) |
Jun 29, 2022 | 146.51 | 146.51 | 143.97 | 144.97 | 529,703 | -1.62(-1.11%) |
Jun 28, 2022 | 149.32 | 150.75 | 146.46 | 146.59 | 1,021,630 | -1.61(-1.09%) |
Jun 27, 2022 | 148.27 | 149.27 | 147.03 | 148.21 | 662,827 | +0.68(+0.46%) |
Jun 24, 2022 | 143.97 | 147.62 | 143.63 | 147.53 | 893,307 | +4.88(+3.42%) |
Jun 23, 2022 | 142.89 | 143.20 | 140.61 | 142.65 | 647,040 | +0.19(+0.14%) |
Jun 22, 2022 | 140.92 | 143.48 | 140.89 | 142.45 | 640,004 | -0.62(-0.43%) |
Jun 21, 2022 | 143.09 | 144.37 | 142.03 | 143.07 | 898,058 | +2.14(+1.52%) |
Jun 17, 2022 | 140.88 | 142.41 | 139.11 | 140.93 | 1,029,555 | +0.74(+0.53%) |
Jun 16, 2022 | 143.95 | 144.06 | 139.38 | 140.19 | 1,146,505 | -6.98(-4.74%) |
Jun 15, 2022 | 147.00 | 148.95 | 145.11 | 147.16 | 540,158 | +1.56(+1.07%) |
Jun 14, 2022 | 146.93 | 147.50 | 144.22 | 145.61 | 1,067,127 | -0.55(-0.38%) |
Jun 13, 2022 | 149.75 | 149.90 | 145.50 | 146.16 | 1,149,907 | -7.20(-4.69%) |
Jun 10, 2022 | 155.02 | 155.70 | 152.95 | 153.36 | 657,235 | -4.22(-2.68%) |
Jun 09, 2022 | 160.34 | 160.44 | 157.55 | 157.58 | 339,442 | -3.49(-2.17%) |
Jun 08, 2022 | 163.07 | 163.10 | 160.47 | 161.07 | 364,594 | -2.93(-1.79%) |
Jun 07, 2022 | 160.84 | 164.01 | 160.57 | 164.00 | 305,864 | +1.87(+1.16%) |
Jun 06, 2022 | 162.58 | 162.79 | 161.54 | 162.13 | 423,317 | +1.21(+0.75%) |
Jun 03, 2022 | 161.28 | 161.71 | 160.26 | 160.93 | 383,422 | -1.41(-0.87%) |
Jun 02, 2022 | 159.67 | 162.34 | 159.19 | 162.33 | 563,164 | +2.79(+1.75%) |
Jun 01, 2022 | 161.22 | 161.63 | 157.28 | 159.54 | 631,616 | -0.90(-0.56%) |
May 31, 2022 | 161.50 | 161.86 | 159.56 | 160.44 | 590,546 | -1.60(-0.98%) |
May 27, 2022 | 159.20 | 162.04 | 159.12 | 162.04 | 456,915 | +3.29(+2.07%) |
May 26, 2022 | 156.37 | 159.51 | 156.29 | 158.75 | 463,526 | +3.41(+2.20%) |
May 25, 2022 | 151.85 | 156.00 | 151.53 | 155.34 | 618,469 | +3.05(+2.00%) |
May 24, 2022 | 152.52 | 152.89 | 149.16 | 152.29 | 441,086 | -1.44(-0.94%) |
May 23, 2022 | 153.04 | 154.43 | 151.53 | 153.73 | 578,268 | +2.17(+1.43%) |
May 20, 2022 | 153.70 | 153.87 | 148.16 | 151.56 | 806,994 | -0.63(-0.41%) |
May 19, 2022 | 151.43 | 154.02 | 150.86 | 152.19 | 676,977 | -0.70(-0.46%) |
May 18, 2022 | 156.81 | 156.99 | 152.14 | 152.89 | 656,261 | -5.63(-3.55%) |
May 17, 2022 | 156.35 | 158.52 | 155.49 | 158.52 | 550,795 | +4.67(+3.04%) |
May 16, 2022 | 153.78 | 155.02 | 152.56 | 153.84 | 528,491 | -0.07(-0.04%) |
May 13, 2022 | 151.89 | 154.96 | 151.83 | 153.91 | 504,445 | +3.68(+2.45%) |
May 12, 2022 | 148.68 | 151.29 | 147.41 | 150.23 | 1,475,443 | +1.06(+0.71%) |
May 11, 2022 | 151.82 | 154.80 | 148.91 | 149.17 | 4,731,691 | -2.36(-1.56%) |
May 10, 2022 | 154.33 | 154.73 | 148.88 | 151.53 | 1,061,340 | -1.19(-0.78%) |
May 09, 2022 | 155.80 | 156.32 | 152.02 | 152.72 | 850,926 | -5.22(-3.30%) |
May 06, 2022 | 158.98 | 159.28 | 155.97 | 157.94 | 1,202,436 | -1.66(-1.04%) |
May 05, 2022 | 163.50 | 163.55 | 157.99 | 159.60 | 1,059,509 | -5.27(-3.19%) |
May 04, 2022 | 161.01 | 165.06 | 159.30 | 164.87 | 497,608 | +4.31(+2.68%) |
May 03, 2022 | 158.28 | 161.28 | 158.21 | 160.56 | 884,277 | +2.45(+1.55%) |
May 02, 2022 | 157.53 | 159.19 | 154.72 | 158.11 | 1,055,599 | +0.60(+0.38%) |
Apr 29, 2022 | 161.41 | 162.84 | 157.23 | 157.51 | 511,904 | -4.46(-2.76%) |
Apr 28, 2022 | 160.39 | 162.64 | 157.69 | 161.97 | 584,689 | +3.00(+1.89%) |
Apr 27, 2022 | 159.43 | 160.59 | 157.95 | 158.97 | 726,329 | -0.03(-0.02%) |
Apr 26, 2022 | 162.14 | 162.73 | 158.94 | 159.00 | 464,997 | -4.25(-2.61%) |
Apr 25, 2022 | 161.66 | 163.40 | 158.82 | 163.25 | 606,763 | +0.37(+0.23%) |
Apr 22, 2022 | 166.66 | 166.89 | 162.78 | 162.88 | 609,175 | -4.43(-2.65%) |
Apr 21, 2022 | 171.83 | 172.23 | 166.80 | 167.30 | 414,160 | -3.06(-1.80%) |
Apr 20, 2022 | 169.97 | 171.31 | 169.66 | 170.36 | 531,214 | +1.34(+0.79%) |
Apr 19, 2022 | 166.00 | 169.29 | 165.93 | 169.02 | 413,695 | +3.31(+2.00%) |
Apr 18, 2022 | 165.67 | 166.63 | 164.98 | 165.72 | 735,126 | -0.19(-0.12%) |
Apr 14, 2022 | 166.77 | 167.82 | 165.81 | 165.91 | 1,242,722 | -0.61(-0.37%) |
Apr 13, 2022 | 164.13 | 166.71 | 164.13 | 166.52 | 461,453 | +2.72(+1.66%) |
Apr 12, 2022 | 164.87 | 166.48 | 163.27 | 163.79 | 551,047 | +0.20(+0.12%) |
Apr 11, 2022 | 163.80 | 165.83 | 163.36 | 163.59 | 482,418 | -0.53(-0.32%) |
Apr 08, 2022 | 163.91 | 165.45 | 163.13 | 164.12 | 373,545 | +0.31(+0.19%) |
Apr 07, 2022 | 164.40 | 164.56 | 161.56 | 163.81 | 507,004 | -0.43(-0.26%) |
Apr 06, 2022 | 164.88 | 165.07 | 163.23 | 164.24 | 477,444 | -1.37(-0.83%) |
Apr 05, 2022 | 168.68 | 169.72 | 165.31 | 165.61 | 1,950,405 | -2.98(-1.77%) |
Apr 04, 2022 | 169.42 | 169.42 | 167.75 | 168.59 | 867,684 | -0.64(-0.38%) |