Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 145.68 | 146.59 | 144.48 | 146.16 | 155,363 | -1.42(-0.96%) |
Jun 29, 2022 | 148.27 | 148.30 | 147.15 | 147.58 | 114,236 | -1.36(-0.92%) |
Jun 28, 2022 | 150.98 | 152.46 | 148.86 | 148.94 | 238,101 | +0.55(+0.37%) |
Jun 27, 2022 | 149.50 | 149.73 | 148.22 | 148.40 | 219,400 | -2.42(-1.60%) |
Jun 24, 2022 | 149.68 | 150.81 | 149.13 | 150.81 | 188,599 | +1.48(+0.99%) |
Jun 23, 2022 | 149.65 | 150.37 | 148.16 | 149.33 | 186,001 | -1.54(-1.02%) |
Jun 22, 2022 | 148.78 | 151.69 | 148.78 | 150.87 | 175,858 | +0.05(+0.03%) |
Jun 21, 2022 | 149.15 | 151.34 | 149.15 | 150.82 | 337,222 | +4.87(+3.34%) |
Jun 17, 2022 | 146.14 | 146.41 | 144.47 | 145.95 | 419,757 | -0.48(-0.33%) |
Jun 16, 2022 | 148.31 | 148.56 | 145.54 | 146.43 | 486,840 | -2.17(-1.46%) |
Jun 15, 2022 | 147.03 | 149.25 | 146.29 | 148.60 | 222,540 | +1.51(+1.02%) |
Jun 14, 2022 | 147.42 | 148.06 | 146.12 | 147.10 | 280,504 | -0.32(-0.22%) |
Jun 13, 2022 | 149.41 | 149.54 | 147.08 | 147.42 | 358,043 | -5.50(-3.60%) |
Jun 10, 2022 | 154.06 | 154.50 | 152.91 | 152.92 | 254,864 | -3.04(-1.95%) |
Jun 09, 2022 | 157.40 | 158.31 | 155.96 | 155.96 | 133,833 | -0.80(-0.51%) |
Jun 08, 2022 | 157.80 | 158.01 | 156.42 | 156.76 | 189,431 | -0.85(-0.54%) |
Jun 07, 2022 | 156.25 | 157.77 | 156.12 | 157.61 | 202,542 | +0.64(+0.41%) |
Jun 06, 2022 | 158.59 | 158.71 | 156.73 | 156.97 | 166,250 | +0.73(+0.47%) |
Jun 03, 2022 | 157.49 | 157.49 | 155.58 | 156.25 | 276,188 | -5.15(-3.19%) |
Jun 02, 2022 | 160.37 | 161.52 | 159.43 | 161.39 | 156,447 | +1.46(+0.91%) |
Jun 01, 2022 | 160.85 | 161.04 | 158.76 | 159.93 | 204,780 | +2.21(+1.40%) |
May 31, 2022 | 158.52 | 158.52 | 156.90 | 157.72 | 267,292 | -0.44(-0.28%) |
May 27, 2022 | 156.82 | 158.20 | 156.65 | 158.16 | 241,988 | +1.23(+0.79%) |
May 26, 2022 | 155.48 | 157.47 | 155.20 | 156.93 | 246,101 | +4.27(+2.79%) |
May 25, 2022 | 151.35 | 153.47 | 151.35 | 152.66 | 270,014 | +0.41(+0.27%) |
May 24, 2022 | 152.10 | 152.76 | 151.38 | 152.25 | 233,799 | -0.71(-0.46%) |
May 23, 2022 | 152.23 | 153.84 | 151.95 | 152.97 | 263,777 | +2.55(+1.70%) |
May 20, 2022 | 150.92 | 151.71 | 148.06 | 150.41 | 445,691 | +2.63(+1.78%) |
May 19, 2022 | 147.19 | 148.96 | 147.18 | 147.79 | 519,725 | +0.39(+0.26%) |
May 18, 2022 | 150.21 | 150.51 | 147.20 | 147.40 | 360,678 | -4.27(-2.81%) |
May 17, 2022 | 150.86 | 151.89 | 150.66 | 151.67 | 288,194 | +0.73(+0.48%) |
May 16, 2022 | 151.15 | 151.70 | 149.74 | 150.94 | 212,572 | -2.01(-1.31%) |
May 13, 2022 | 151.64 | 153.71 | 151.34 | 152.95 | 259,720 | +2.65(+1.76%) |
May 12, 2022 | 149.03 | 151.40 | 148.80 | 150.30 | 545,487 | +1.40(+0.94%) |
May 11, 2022 | 153.06 | 153.84 | 148.89 | 148.90 | 489,785 | -8.90(-5.64%) |
May 10, 2022 | 160.07 | 160.88 | 156.62 | 157.80 | 334,766 | -1.91(-1.20%) |
May 09, 2022 | 161.63 | 162.49 | 159.51 | 159.72 | 386,425 | -4.58(-2.79%) |
May 06, 2022 | 164.09 | 165.25 | 162.55 | 164.29 | 309,547 | +3.20(+1.98%) |
May 05, 2022 | 164.47 | 164.80 | 160.12 | 161.10 | 349,900 | -4.67(-2.81%) |
May 04, 2022 | 163.08 | 166.04 | 161.83 | 165.76 | 216,013 | +2.65(+1.62%) |
May 03, 2022 | 161.83 | 163.76 | 161.83 | 163.12 | 172,549 | +1.30(+0.80%) |
May 02, 2022 | 161.52 | 162.11 | 159.59 | 161.82 | 188,338 | -0.29(-0.18%) |
Apr 29, 2022 | 163.91 | 165.64 | 161.90 | 162.11 | 146,802 | -1.87(-1.14%) |
Apr 28, 2022 | 161.78 | 164.79 | 160.39 | 163.98 | 314,670 | +4.67(+2.93%) |
Apr 27, 2022 | 158.80 | 161.07 | 158.80 | 159.31 | 215,515 | +1.16(+0.73%) |
Apr 26, 2022 | 160.75 | 161.76 | 158.15 | 158.15 | 309,343 | -5.06(-3.10%) |
Apr 25, 2022 | 161.15 | 163.30 | 160.67 | 163.21 | 195,970 | +2.49(+1.55%) |
Apr 22, 2022 | 163.51 | 163.61 | 160.55 | 160.72 | 195,841 | -3.93(-2.38%) |
Apr 21, 2022 | 167.89 | 168.21 | 164.50 | 164.65 | 199,870 | -1.69(-1.01%) |
Apr 20, 2022 | 166.56 | 167.69 | 165.88 | 166.33 | 267,523 | +3.79(+2.33%) |
Apr 19, 2022 | 161.17 | 162.73 | 160.89 | 162.54 | 206,107 | +1.12(+0.69%) |
Apr 18, 2022 | 160.67 | 162.01 | 160.50 | 161.42 | 296,819 | +2.85(+1.80%) |
Apr 14, 2022 | 160.50 | 161.64 | 158.43 | 158.57 | 207,138 | -1.12(-0.70%) |
Apr 13, 2022 | 158.14 | 160.07 | 158.14 | 159.69 | 278,949 | +2.57(+1.64%) |
Apr 12, 2022 | 158.25 | 159.38 | 156.55 | 157.12 | 480,225 | -3.71(-2.30%) |
Apr 11, 2022 | 160.92 | 162.55 | 160.03 | 160.82 | 330,631 | -1.08(-0.67%) |
Apr 08, 2022 | 161.17 | 163.09 | 160.77 | 161.91 | 386,537 | -3.52(-2.13%) |
Apr 07, 2022 | 165.44 | 166.42 | 163.79 | 165.42 | 271,605 | -1.93(-1.15%) |
Apr 06, 2022 | 167.14 | 168.46 | 166.39 | 167.35 | 240,236 | -1.08(-0.64%) |
Apr 05, 2022 | 172.07 | 172.23 | 168.28 | 168.43 | 255,725 | -4.66(-2.69%) |
Apr 04, 2022 | 171.59 | 173.61 | 171.03 | 173.09 | 275,448 | +2.09(+1.23%) |