Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 154.63 | 157.06 | 152.53 | 155.85 | 1,915,522 | -0.40(-0.25%) |
Jun 29, 2022 | 154.42 | 156.59 | 153.20 | 156.25 | 1,623,325 | +2.68(+1.74%) |
Jun 28, 2022 | 156.90 | 160.24 | 152.75 | 153.57 | 1,647,822 | -3.56(-2.27%) |
Jun 27, 2022 | 157.39 | 159.58 | 156.08 | 157.13 | 1,640,714 | -0.08(-0.05%) |
Jun 24, 2022 | 156.29 | 157.92 | 154.44 | 157.21 | 3,454,572 | +1.70(+1.09%) |
Jun 23, 2022 | 156.17 | 156.20 | 152.23 | 155.51 | 2,298,470 | +0.48(+0.31%) |
Jun 22, 2022 | 154.19 | 155.99 | 154.19 | 155.03 | 2,022,827 | -1.35(-0.86%) |
Jun 21, 2022 | 152.26 | 156.49 | 150.00 | 156.38 | 2,775,800 | +6.29(+4.19%) |
Jun 17, 2022 | 151.04 | 152.97 | 147.77 | 150.09 | 4,162,891 | -1.08(-0.71%) |
Jun 16, 2022 | 152.40 | 153.25 | 150.13 | 151.17 | 2,672,554 | -3.37(-2.18%) |
Jun 15, 2022 | 155.53 | 157.03 | 152.68 | 154.54 | 1,639,763 | -1.48(-0.95%) |
Jun 14, 2022 | 156.23 | 159.52 | 154.70 | 156.02 | 1,754,487 | +1.01(+0.65%) |
Jun 13, 2022 | 153.18 | 156.93 | 151.65 | 155.01 | 2,703,296 | -0.99(-0.63%) |
Jun 10, 2022 | 157.76 | 158.76 | 155.62 | 156.00 | 1,448,086 | -3.85(-2.41%) |
Jun 09, 2022 | 160.74 | 162.98 | 159.76 | 159.85 | 1,607,722 | -1.41(-0.87%) |
Jun 08, 2022 | 161.11 | 163.36 | 160.09 | 161.26 | 943,617 | -0.68(-0.42%) |
Jun 07, 2022 | 158.11 | 162.51 | 156.11 | 161.94 | 1,952,293 | +0.49(+0.30%) |
Jun 06, 2022 | 161.00 | 161.58 | 158.38 | 161.45 | 1,198,405 | +1.57(+0.98%) |
Jun 03, 2022 | 158.13 | 162.00 | 158.13 | 159.88 | 1,422,300 | +0.78(+0.49%) |
Jun 02, 2022 | 161.30 | 161.67 | 158.35 | 159.10 | 1,969,119 | -1.91(-1.19%) |
Jun 01, 2022 | 160.41 | 162.55 | 159.00 | 161.01 | 2,010,416 | +0.68(+0.42%) |
May 31, 2022 | 165.25 | 165.70 | 159.38 | 160.33 | 4,263,054 | -4.67(-2.83%) |
May 27, 2022 | 161.80 | 166.35 | 159.04 | 165.00 | 4,346,025 | +2.20(+1.35%) |
May 26, 2022 | 159.81 | 163.70 | 155.64 | 162.80 | 8,882,376 | +29.21(+21.87%) |
May 25, 2022 | 129.80 | 135.32 | 129.22 | 133.59 | 3,846,666 | +3.39(+2.60%) |
May 24, 2022 | 128.20 | 130.72 | 126.27 | 130.20 | 2,464,077 | +0.21(+0.16%) |
May 23, 2022 | 128.50 | 130.61 | 126.91 | 129.99 | 2,612,717 | +2.11(+1.65%) |
May 20, 2022 | 135.43 | 136.19 | 124.76 | 127.88 | 4,928,386 | -7.69(-5.67%) |
May 19, 2022 | 132.51 | 138.56 | 125.74 | 135.57 | 5,236,304 | +1.77(+1.32%) |
May 18, 2022 | 144.77 | 144.77 | 128.02 | 133.80 | 9,212,928 | -22.55(-14.42%) |
May 17, 2022 | 158.68 | 159.47 | 155.05 | 156.35 | 2,972,934 | -5.10(-3.16%) |
May 16, 2022 | 160.24 | 162.54 | 158.72 | 161.45 | 1,840,673 | +2.05(+1.29%) |
May 13, 2022 | 159.78 | 161.16 | 159.19 | 159.40 | 1,838,440 | +0.21(+0.13%) |
May 12, 2022 | 157.13 | 162.23 | 156.78 | 159.19 | 2,838,395 | +3.12(+2.00%) |
May 11, 2022 | 157.72 | 161.64 | 155.11 | 156.07 | 2,832,648 | -1.82(-1.15%) |
May 10, 2022 | 163.13 | 164.85 | 157.40 | 157.89 | 2,821,727 | -3.64(-2.25%) |
May 09, 2022 | 163.29 | 164.66 | 161.29 | 161.53 | 2,041,008 | -2.86(-1.74%) |
May 06, 2022 | 160.98 | 164.89 | 157.87 | 164.39 | 1,936,129 | +2.95(+1.83%) |
May 05, 2022 | 165.67 | 165.67 | 159.84 | 161.44 | 1,705,317 | -4.37(-2.64%) |
May 04, 2022 | 165.67 | 166.78 | 161.91 | 165.81 | 2,003,877 | +0.91(+0.55%) |
May 03, 2022 | 163.77 | 166.81 | 163.10 | 164.90 | 1,277,820 | +1.52(+0.93%) |
May 02, 2022 | 163.00 | 164.28 | 160.15 | 163.38 | 1,442,950 | +0.93(+0.57%) |
Apr 29, 2022 | 165.89 | 166.94 | 162.05 | 162.45 | 1,588,289 | -4.66(-2.79%) |
Apr 28, 2022 | 166.90 | 167.60 | 164.68 | 167.11 | 1,352,519 | +1.02(+0.61%) |
Apr 27, 2022 | 168.71 | 169.91 | 165.91 | 166.09 | 1,951,002 | -2.15(-1.28%) |
Apr 26, 2022 | 168.64 | 170.15 | 167.85 | 168.24 | 2,021,039 | -1.61(-0.95%) |
Apr 25, 2022 | 166.39 | 169.90 | 164.48 | 169.85 | 1,626,815 | +2.36(+1.41%) |
Apr 22, 2022 | 172.16 | 172.70 | 167.12 | 167.49 | 2,078,669 | -5.57(-3.22%) |
Apr 21, 2022 | 175.12 | 177.19 | 172.65 | 173.06 | 2,683,096 | -1.02(-0.59%) |
Apr 20, 2022 | 172.26 | 177.15 | 172.26 | 174.08 | 2,727,146 | +2.21(+1.29%) |
Apr 19, 2022 | 171.68 | 173.62 | 170.40 | 171.87 | 2,016,770 | -0.16(-0.09%) |
Apr 18, 2022 | 172.72 | 174.35 | 171.65 | 172.03 | 2,195,212 | -1.02(-0.59%) |
Apr 14, 2022 | 170.97 | 174.30 | 170.61 | 173.05 | 2,298,765 | +1.98(+1.16%) |
Apr 13, 2022 | 167.50 | 171.53 | 166.78 | 171.07 | 3,755,116 | +3.89(+2.33%) |
Apr 12, 2022 | 166.47 | 169.07 | 166.19 | 167.18 | 1,862,695 | +1.69(+1.02%) |
Apr 11, 2022 | 162.97 | 166.14 | 162.75 | 165.49 | 2,171,409 | +2.57(+1.58%) |
Apr 08, 2022 | 158.51 | 163.90 | 158.02 | 162.92 | 2,315,446 | +4.31(+2.72%) |
Apr 07, 2022 | 156.00 | 159.29 | 155.79 | 158.61 | 2,624,850 | +2.55(+1.63%) |
Apr 06, 2022 | 155.00 | 156.53 | 154.00 | 156.06 | 2,046,964 | +0.32(+0.21%) |
Apr 05, 2022 | 156.17 | 158.67 | 155.02 | 155.74 | 1,778,060 | -1.03(-0.66%) |
Apr 04, 2022 | 159.36 | 159.50 | 156.18 | 156.77 | 1,913,725 | -2.66(-1.67%) |