Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 139.63 | 141.49 | 137.04 | 140.01 | 874,243 | -1.16(-0.82%) |
Jun 29, 2022 | 141.82 | 141.82 | 137.45 | 141.17 | 854,403 | -0.09(-0.06%) |
Jun 28, 2022 | 144.40 | 145.78 | 141.12 | 141.26 | 509,581 | -2.55(-1.77%) |
Jun 27, 2022 | 144.51 | 144.51 | 141.25 | 143.81 | 733,274 | +0.14(+0.10%) |
Jun 24, 2022 | 140.62 | 144.14 | 140.09 | 143.67 | 2,507,234 | +4.31(+3.09%) |
Jun 23, 2022 | 141.35 | 142.40 | 139.10 | 139.37 | 917,718 | -2.34(-1.65%) |
Jun 22, 2022 | 140.34 | 142.75 | 139.24 | 141.71 | 764,394 | -0.83(-0.58%) |
Jun 21, 2022 | 143.60 | 144.36 | 141.21 | 142.54 | 912,355 | +0.02(+0.01%) |
Jun 17, 2022 | 143.36 | 145.99 | 141.13 | 142.52 | 1,179,782 | -0.28(-0.19%) |
Jun 16, 2022 | 145.80 | 146.65 | 141.97 | 142.80 | 804,365 | -6.42(-4.31%) |
Jun 15, 2022 | 150.57 | 151.90 | 146.80 | 149.22 | 769,454 | +0.40(+0.27%) |
Jun 14, 2022 | 150.66 | 150.93 | 148.13 | 148.82 | 1,019,572 | -1.90(-1.26%) |
Jun 13, 2022 | 149.75 | 152.83 | 149.18 | 150.72 | 1,027,602 | -3.33(-2.16%) |
Jun 10, 2022 | 154.69 | 155.87 | 152.60 | 154.05 | 673,503 | -4.66(-2.94%) |
Jun 09, 2022 | 159.68 | 162.08 | 158.66 | 158.71 | 530,160 | -1.90(-1.18%) |
Jun 08, 2022 | 164.91 | 165.54 | 160.33 | 160.61 | 414,554 | -6.17(-3.70%) |
Jun 07, 2022 | 162.56 | 167.28 | 162.00 | 166.78 | 450,323 | +2.50(+1.52%) |
Jun 06, 2022 | 164.71 | 165.33 | 163.46 | 164.28 | 492,641 | +0.78(+0.48%) |
Jun 03, 2022 | 164.85 | 165.40 | 162.35 | 163.50 | 624,051 | -2.50(-1.51%) |
Jun 02, 2022 | 163.52 | 166.20 | 161.56 | 166.00 | 558,532 | +3.88(+2.39%) |
Jun 01, 2022 | 163.46 | 163.80 | 158.91 | 162.12 | 657,834 | -0.33(-0.20%) |
May 31, 2022 | 164.87 | 164.87 | 161.10 | 162.44 | 982,694 | -4.77(-2.85%) |
May 27, 2022 | 163.33 | 167.24 | 163.33 | 167.21 | 468,846 | +5.35(+3.31%) |
May 26, 2022 | 159.89 | 163.01 | 159.33 | 161.86 | 339,917 | +3.97(+2.52%) |
May 25, 2022 | 157.72 | 158.85 | 156.10 | 157.89 | 554,828 | -0.58(-0.37%) |
May 24, 2022 | 160.52 | 160.85 | 154.63 | 158.47 | 758,382 | -2.62(-1.63%) |
May 23, 2022 | 159.25 | 161.15 | 157.28 | 161.09 | 740,105 | +3.81(+2.42%) |
May 20, 2022 | 159.73 | 160.40 | 154.19 | 157.28 | 841,104 | -0.28(-0.17%) |
May 19, 2022 | 156.57 | 160.60 | 156.57 | 157.56 | 556,058 | -0.22(-0.14%) |
May 18, 2022 | 160.25 | 161.02 | 157.15 | 157.77 | 605,173 | -4.28(-2.64%) |
May 17, 2022 | 160.93 | 162.30 | 158.75 | 162.05 | 933,792 | +4.67(+2.97%) |
May 16, 2022 | 161.67 | 162.50 | 154.43 | 157.38 | 1,361,780 | -7.75(-4.70%) |
May 13, 2022 | 163.72 | 167.96 | 162.83 | 165.13 | 1,038,683 | +2.86(+1.76%) |
May 12, 2022 | 155.18 | 162.45 | 153.84 | 162.27 | 1,451,884 | +6.89(+4.43%) |
May 11, 2022 | 159.04 | 162.55 | 155.09 | 155.38 | 836,919 | -3.38(-2.13%) |
May 10, 2022 | 162.88 | 163.43 | 155.43 | 158.76 | 816,263 | -1.39(-0.87%) |
May 09, 2022 | 164.71 | 166.37 | 159.07 | 160.15 | 981,316 | -6.81(-4.08%) |
May 06, 2022 | 171.70 | 171.82 | 161.80 | 166.96 | 1,177,305 | -7.08(-4.07%) |
May 05, 2022 | 179.87 | 180.35 | 171.59 | 174.04 | 760,383 | -8.21(-4.50%) |
May 04, 2022 | 172.39 | 182.38 | 172.24 | 182.25 | 1,337,340 | +8.35(+4.80%) |
May 03, 2022 | 168.72 | 175.32 | 168.55 | 173.89 | 1,094,845 | +4.83(+2.85%) |
May 02, 2022 | 169.94 | 171.26 | 165.58 | 169.06 | 1,110,126 | -0.27(-0.16%) |
Apr 29, 2022 | 173.49 | 174.88 | 168.89 | 169.33 | 653,857 | -5.49(-3.14%) |
Apr 28, 2022 | 169.70 | 175.89 | 168.09 | 174.82 | 779,051 | +5.69(+3.36%) |
Apr 27, 2022 | 167.97 | 171.02 | 167.17 | 169.13 | 546,712 | +1.56(+0.93%) |
Apr 26, 2022 | 171.94 | 172.55 | 167.57 | 167.57 | 637,418 | -5.42(-3.13%) |
Apr 25, 2022 | 168.23 | 173.72 | 166.61 | 172.99 | 1,093,096 | +4.85(+2.88%) |
Apr 22, 2022 | 177.69 | 177.80 | 168.00 | 168.14 | 1,147,331 | -10.11(-5.67%) |
Apr 21, 2022 | 181.00 | 182.02 | 176.50 | 178.25 | 711,045 | -1.24(-0.69%) |
Apr 20, 2022 | 176.16 | 180.47 | 175.61 | 179.49 | 673,911 | +5.33(+3.06%) |
Apr 19, 2022 | 171.50 | 174.66 | 170.93 | 174.17 | 645,018 | +3.16(+1.85%) |
Apr 18, 2022 | 171.31 | 173.19 | 169.48 | 171.00 | 449,068 | -0.77(-0.45%) |
Apr 14, 2022 | 173.37 | 174.77 | 171.72 | 171.77 | 545,871 | -1.67(-0.96%) |
Apr 13, 2022 | 172.61 | 174.22 | 172.38 | 173.44 | 526,509 | +0.95(+0.55%) |
Apr 12, 2022 | 174.22 | 176.86 | 171.81 | 172.49 | 384,901 | -0.66(-0.38%) |
Apr 11, 2022 | 173.32 | 176.62 | 172.76 | 173.14 | 492,183 | -0.73(-0.42%) |
Apr 08, 2022 | 174.03 | 176.50 | 171.34 | 173.87 | 441,396 | +0.83(+0.48%) |
Apr 07, 2022 | 175.91 | 176.64 | 172.63 | 173.05 | 1,104,469 | -2.88(-1.64%) |
Apr 06, 2022 | 177.55 | 178.02 | 174.48 | 175.93 | 1,012,454 | -3.29(-1.84%) |
Apr 05, 2022 | 178.79 | 181.76 | 178.79 | 179.22 | 664,779 | -1.07(-0.59%) |
Apr 04, 2022 | 181.19 | 181.54 | 179.21 | 180.29 | 630,512 | -0.73(-0.40%) |