Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 162.92 | 163.99 | 157.70 | 162.40 | 364,455 | -3.45(-2.08%) |
Jun 29, 2022 | 164.38 | 167.49 | 161.48 | 165.85 | 335,791 | +0.42(+0.25%) |
Jun 28, 2022 | 164.57 | 166.24 | 163.44 | 165.43 | 454,252 | +0.56(+0.34%) |
Jun 27, 2022 | 166.34 | 168.28 | 163.22 | 164.87 | 415,838 | -1.01(-0.61%) |
Jun 24, 2022 | 162.52 | 166.41 | 160.71 | 165.88 | 776,999 | +5.55(+3.46%) |
Jun 23, 2022 | 149.71 | 162.09 | 149.31 | 160.33 | 437,629 | +11.62(+7.81%) |
Jun 22, 2022 | 143.23 | 149.48 | 143.23 | 148.71 | 422,545 | +2.86(+1.96%) |
Jun 21, 2022 | 144.77 | 147.94 | 144.24 | 145.85 | 435,613 | +3.10(+2.17%) |
Jun 17, 2022 | 142.48 | 145.55 | 140.96 | 142.75 | 698,133 | +1.73(+1.23%) |
Jun 16, 2022 | 142.24 | 143.62 | 139.65 | 141.02 | 446,460 | -6.99(-4.72%) |
Jun 15, 2022 | 145.79 | 150.00 | 145.00 | 148.01 | 540,401 | +3.88(+2.69%) |
Jun 14, 2022 | 140.44 | 144.36 | 137.65 | 144.13 | 1,341,406 | +3.45(+2.45%) |
Jun 13, 2022 | 143.14 | 145.00 | 138.93 | 140.68 | 468,154 | -8.48(-5.69%) |
Jun 10, 2022 | 156.43 | 156.67 | 146.27 | 149.16 | 570,419 | -10.19(-6.39%) |
Jun 09, 2022 | 164.81 | 164.81 | 158.75 | 159.35 | 589,775 | -7.74(-4.63%) |
Jun 08, 2022 | 168.75 | 170.76 | 166.66 | 167.09 | 190,284 | -2.41(-1.42%) |
Jun 07, 2022 | 163.33 | 169.82 | 163.26 | 169.50 | 265,412 | +4.10(+2.48%) |
Jun 06, 2022 | 167.33 | 168.71 | 164.01 | 165.40 | 224,089 | +0.21(+0.13%) |
Jun 03, 2022 | 169.33 | 170.29 | 164.55 | 165.19 | 366,872 | -7.17(-4.16%) |
Jun 02, 2022 | 166.23 | 174.69 | 164.49 | 172.36 | 465,989 | +5.66(+3.40%) |
Jun 01, 2022 | 165.22 | 167.59 | 161.36 | 166.70 | 642,536 | +2.23(+1.36%) |
May 31, 2022 | 168.58 | 168.84 | 162.75 | 164.47 | 520,727 | -5.57(-3.28%) |
May 27, 2022 | 159.47 | 170.79 | 159.43 | 170.04 | 518,100 | +10.87(+6.83%) |
May 26, 2022 | 155.36 | 160.00 | 154.00 | 159.17 | 428,145 | +4.99(+3.24%) |
May 25, 2022 | 151.19 | 154.37 | 148.61 | 154.18 | 492,044 | +2.75(+1.82%) |
May 24, 2022 | 151.87 | 152.03 | 148.53 | 151.43 | 255,167 | -1.96(-1.28%) |
May 23, 2022 | 155.51 | 155.51 | 150.19 | 153.39 | 231,099 | -1.14(-0.74%) |
May 20, 2022 | 157.25 | 158.00 | 150.09 | 154.53 | 247,761 | -0.10(-0.06%) |
May 19, 2022 | 149.45 | 156.49 | 148.96 | 154.63 | 346,279 | +4.08(+2.71%) |
May 18, 2022 | 151.66 | 155.48 | 149.76 | 150.55 | 297,774 | -4.13(-2.67%) |
May 17, 2022 | 153.48 | 155.14 | 151.43 | 154.68 | 282,510 | +4.72(+3.15%) |
May 16, 2022 | 148.99 | 153.36 | 147.22 | 149.96 | 331,559 | -0.44(-0.29%) |
May 13, 2022 | 146.33 | 152.00 | 146.32 | 150.40 | 423,920 | +6.33(+4.39%) |
May 12, 2022 | 139.89 | 146.45 | 137.21 | 144.07 | 456,279 | +2.14(+1.51%) |
May 11, 2022 | 145.74 | 150.32 | 141.61 | 141.93 | 387,907 | -5.76(-3.90%) |
May 10, 2022 | 149.40 | 151.60 | 142.51 | 147.69 | 616,309 | +2.19(+1.51%) |
May 09, 2022 | 153.05 | 153.05 | 142.94 | 145.50 | 633,445 | -11.47(-7.31%) |
May 06, 2022 | 155.42 | 157.94 | 149.83 | 156.97 | 665,053 | -1.54(-0.97%) |
May 05, 2022 | 164.69 | 165.25 | 155.01 | 158.51 | 611,266 | -9.23(-5.50%) |
May 04, 2022 | 161.72 | 168.06 | 157.15 | 167.74 | 584,349 | +6.25(+3.87%) |
May 03, 2022 | 159.05 | 164.19 | 158.96 | 161.49 | 778,937 | +2.67(+1.68%) |
May 02, 2022 | 154.12 | 161.08 | 152.01 | 158.82 | 558,699 | +1.58(+1.00%) |
Apr 29, 2022 | 154.15 | 161.38 | 154.04 | 157.24 | 974,147 | +3.60(+2.34%) |
Apr 28, 2022 | 157.07 | 159.25 | 148.32 | 153.64 | 932,255 | -3.87(-2.46%) |
Apr 27, 2022 | 147.36 | 171.98 | 145.56 | 157.51 | 2,034,021 | +14.95(+10.49%) |
Apr 26, 2022 | 146.92 | 147.72 | 138.41 | 142.56 | 908,803 | -6.08(-4.09%) |
Apr 25, 2022 | 144.06 | 149.00 | 142.46 | 148.64 | 601,116 | +3.04(+2.09%) |
Apr 22, 2022 | 151.71 | 153.05 | 145.45 | 145.60 | 788,104 | -7.87(-5.13%) |
Apr 21, 2022 | 159.02 | 161.42 | 152.99 | 153.47 | 626,632 | -2.72(-1.74%) |
Apr 20, 2022 | 155.07 | 159.00 | 150.13 | 156.19 | 716,189 | +2.11(+1.37%) |
Apr 19, 2022 | 152.32 | 156.02 | 149.07 | 154.08 | 694,991 | +1.63(+1.07%) |
Apr 18, 2022 | 157.92 | 158.93 | 149.72 | 152.45 | 437,477 | -5.22(-3.31%) |
Apr 14, 2022 | 160.96 | 160.96 | 154.73 | 157.67 | 462,518 | -2.49(-1.55%) |
Apr 13, 2022 | 157.18 | 161.39 | 157.18 | 160.16 | 383,183 | +3.37(+2.15%) |
Apr 12, 2022 | 166.12 | 166.76 | 155.52 | 156.79 | 693,663 | -6.36(-3.90%) |
Apr 11, 2022 | 167.19 | 167.49 | 162.64 | 163.15 | 606,342 | -6.83(-4.02%) |
Apr 08, 2022 | 178.61 | 178.95 | 169.63 | 169.98 | 402,981 | -10.88(-6.02%) |
Apr 07, 2022 | 177.18 | 183.94 | 177.11 | 180.86 | 834,059 | +2.90(+1.63%) |
Apr 06, 2022 | 179.68 | 179.86 | 174.06 | 177.96 | 378,846 | -4.10(-2.25%) |
Apr 05, 2022 | 186.28 | 187.47 | 178.38 | 182.06 | 552,590 | -4.85(-2.59%) |
Apr 04, 2022 | 188.80 | 190.17 | 184.03 | 186.91 | 392,987 | -1.11(-0.59%) |