Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 142.29 | 143.48 | 140.81 | 141.48 | 1,299,384 | -2.10(-1.46%) |
Jun 29, 2022 | 143.89 | 144.45 | 142.84 | 143.58 | 1,220,334 | +0.39(+0.27%) |
Jun 28, 2022 | 148.90 | 150.00 | 143.15 | 143.19 | 1,731,808 | -6.03(-4.04%) |
Jun 27, 2022 | 148.31 | 149.72 | 147.81 | 149.22 | 1,138,387 | +0.76(+0.51%) |
Jun 24, 2022 | 145.57 | 149.01 | 143.20 | 148.46 | 4,123,373 | +3.86(+2.67%) |
Jun 23, 2022 | 145.91 | 146.39 | 143.63 | 144.60 | 1,028,751 | -0.42(-0.29%) |
Jun 22, 2022 | 142.81 | 145.54 | 142.59 | 145.02 | 969,928 | +1.76(+1.23%) |
Jun 21, 2022 | 140.67 | 144.42 | 140.05 | 143.26 | 1,214,299 | +2.58(+1.83%) |
Jun 17, 2022 | 141.53 | 142.76 | 139.87 | 140.68 | 2,942,074 | -0.28(-0.20%) |
Jun 16, 2022 | 140.81 | 142.05 | 138.83 | 140.96 | 1,136,105 | -1.35(-0.95%) |
Jun 15, 2022 | 141.28 | 144.19 | 141.09 | 142.31 | 1,309,539 | +1.10(+0.78%) |
Jun 14, 2022 | 141.51 | 142.63 | 140.10 | 141.21 | 1,220,757 | -0.31(-0.22%) |
Jun 13, 2022 | 142.23 | 143.85 | 140.99 | 141.52 | 1,437,915 | -2.93(-2.03%) |
Jun 10, 2022 | 142.54 | 145.94 | 142.23 | 144.45 | 1,164,196 | +0.49(+0.34%) |
Jun 09, 2022 | 145.39 | 146.76 | 143.89 | 143.96 | 938,831 | -2.46(-1.68%) |
Jun 08, 2022 | 148.84 | 148.84 | 146.13 | 146.42 | 847,699 | -3.14(-2.10%) |
Jun 07, 2022 | 147.74 | 149.73 | 146.40 | 149.56 | 1,039,935 | +2.67(+1.82%) |
Jun 06, 2022 | 147.19 | 147.91 | 146.16 | 146.89 | 796,627 | -0.14(-0.10%) |
Jun 03, 2022 | 147.65 | 148.91 | 146.80 | 147.03 | 875,510 | -1.18(-0.80%) |
Jun 02, 2022 | 149.92 | 150.32 | 145.61 | 148.21 | 1,409,524 | -1.80(-1.20%) |
Jun 01, 2022 | 156.47 | 156.89 | 145.37 | 150.01 | 2,730,432 | -4.78(-3.09%) |
May 31, 2022 | 156.00 | 156.38 | 153.73 | 154.79 | 4,324,559 | -2.07(-1.32%) |
May 27, 2022 | 155.53 | 157.04 | 154.55 | 156.86 | 1,650,204 | +1.06(+0.68%) |
May 26, 2022 | 157.17 | 158.12 | 155.47 | 155.80 | 1,601,502 | +1.53(+0.99%) |
May 25, 2022 | 152.69 | 155.01 | 151.85 | 154.27 | 1,424,323 | +1.19(+0.78%) |
May 24, 2022 | 153.00 | 153.71 | 150.09 | 153.08 | 1,002,080 | +0.38(+0.25%) |
May 23, 2022 | 151.91 | 153.93 | 150.72 | 152.70 | 975,698 | +2.52(+1.68%) |
May 20, 2022 | 149.59 | 151.68 | 148.08 | 150.18 | 2,242,820 | +0.80(+0.54%) |
May 19, 2022 | 149.43 | 150.43 | 146.83 | 149.38 | 1,373,678 | -1.73(-1.14%) |
May 18, 2022 | 156.93 | 157.56 | 150.78 | 151.11 | 2,040,529 | -5.82(-3.71%) |
May 17, 2022 | 155.67 | 157.49 | 152.66 | 156.93 | 1,987,339 | +2.38(+1.54%) |
May 16, 2022 | 153.82 | 156.56 | 153.28 | 154.55 | 1,613,980 | +1.66(+1.09%) |
May 13, 2022 | 151.88 | 154.05 | 150.16 | 152.89 | 1,974,542 | +1.28(+0.84%) |
May 12, 2022 | 148.69 | 151.73 | 145.63 | 151.61 | 5,495,990 | -9.69(-6.01%) |
May 11, 2022 | 159.75 | 164.61 | 159.16 | 161.30 | 1,904,136 | +1.65(+1.03%) |
May 10, 2022 | 157.95 | 160.87 | 157.41 | 159.65 | 1,779,284 | +2.33(+1.48%) |
May 09, 2022 | 158.26 | 159.58 | 156.61 | 157.32 | 1,936,766 | -1.69(-1.06%) |
May 06, 2022 | 154.40 | 159.16 | 154.03 | 159.01 | 1,880,136 | +3.82(+2.46%) |
May 05, 2022 | 154.87 | 156.56 | 153.42 | 155.19 | 1,543,231 | -1.60(-1.02%) |
May 04, 2022 | 153.64 | 157.16 | 149.99 | 156.79 | 2,816,121 | +6.03(+4.00%) |
May 03, 2022 | 149.39 | 151.75 | 149.20 | 150.76 | 1,766,301 | +1.79(+1.20%) |
May 02, 2022 | 152.27 | 152.90 | 147.85 | 148.97 | 2,102,597 | -2.32(-1.53%) |
Apr 29, 2022 | 156.96 | 157.21 | 150.71 | 151.29 | 2,060,172 | -6.46(-4.10%) |
Apr 28, 2022 | 157.82 | 158.92 | 157.04 | 157.75 | 1,060,774 | +0.29(+0.18%) |
Apr 27, 2022 | 157.40 | 159.24 | 155.38 | 157.46 | 915,268 | +0.21(+0.13%) |
Apr 26, 2022 | 157.92 | 161.69 | 157.09 | 157.25 | 1,409,218 | -1.22(-0.77%) |
Apr 25, 2022 | 158.36 | 158.86 | 155.44 | 158.47 | 1,444,430 | -0.53(-0.33%) |
Apr 22, 2022 | 163.50 | 163.57 | 158.80 | 159.00 | 1,301,475 | -6.02(-3.65%) |
Apr 21, 2022 | 165.69 | 167.19 | 164.11 | 165.02 | 928,844 | -0.71(-0.43%) |
Apr 20, 2022 | 163.65 | 166.47 | 163.65 | 165.73 | 924,300 | +2.88(+1.77%) |
Apr 19, 2022 | 162.38 | 163.46 | 161.61 | 162.85 | 905,710 | +0.95(+0.59%) |
Apr 18, 2022 | 160.34 | 162.72 | 160.34 | 161.90 | 940,299 | +0.69(+0.43%) |
Apr 14, 2022 | 163.29 | 164.30 | 160.49 | 161.21 | 2,988,859 | -1.75(-1.07%) |
Apr 13, 2022 | 162.63 | 164.15 | 161.37 | 162.96 | 1,075,404 | +0.34(+0.21%) |
Apr 12, 2022 | 161.19 | 163.15 | 159.51 | 162.62 | 1,100,867 | -0.03(-0.02%) |
Apr 11, 2022 | 165.70 | 166.42 | 161.98 | 162.65 | 1,420,808 | -2.79(-1.69%) |
Apr 08, 2022 | 163.52 | 166.90 | 163.04 | 165.44 | 2,019,712 | +2.52(+1.55%) |
Apr 07, 2022 | 158.13 | 163.81 | 157.52 | 162.92 | 1,653,502 | +4.78(+3.02%) |
Apr 06, 2022 | 155.46 | 158.88 | 155.46 | 158.14 | 922,096 | +2.38(+1.53%) |
Apr 05, 2022 | 154.62 | 157.76 | 154.62 | 155.76 | 707,565 | +1.01(+0.65%) |
Apr 04, 2022 | 156.01 | 156.01 | 153.83 | 154.75 | 994,272 | -1.77(-1.13%) |