Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 149.34 | 152.51 | 148.41 | 150.03 | 2,087,847 | -0.89(-0.59%) |
Jun 29, 2022 | 150.56 | 152.32 | 149.38 | 150.92 | 1,141,558 | +0.80(+0.53%) |
Jun 28, 2022 | 154.39 | 155.37 | 149.51 | 150.12 | 1,300,841 | -4.33(-2.80%) |
Jun 27, 2022 | 157.25 | 158.32 | 153.70 | 154.45 | 1,193,785 | -3.17(-2.01%) |
Jun 24, 2022 | 152.80 | 157.89 | 152.27 | 157.62 | 2,175,986 | +6.56(+4.34%) |
Jun 23, 2022 | 147.96 | 151.36 | 145.14 | 151.06 | 1,840,846 | +5.10(+3.49%) |
Jun 22, 2022 | 146.12 | 149.35 | 145.09 | 145.96 | 1,958,781 | -2.18(-1.47%) |
Jun 21, 2022 | 145.65 | 150.14 | 145.35 | 148.14 | 2,022,236 | +5.05(+3.53%) |
Jun 17, 2022 | 141.65 | 145.00 | 140.27 | 143.09 | 3,065,944 | +2.01(+1.42%) |
Jun 16, 2022 | 143.20 | 144.51 | 139.73 | 141.08 | 1,611,178 | -6.64(-4.49%) |
Jun 15, 2022 | 145.20 | 149.91 | 144.02 | 147.72 | 1,647,587 | +4.33(+3.02%) |
Jun 14, 2022 | 142.65 | 144.14 | 140.22 | 143.39 | 1,048,930 | +1.73(+1.22%) |
Jun 13, 2022 | 144.40 | 145.30 | 140.89 | 141.66 | 1,443,726 | -7.45(-5.00%) |
Jun 10, 2022 | 151.74 | 152.49 | 147.84 | 149.11 | 1,195,326 | -6.70(-4.30%) |
Jun 09, 2022 | 158.48 | 160.03 | 155.75 | 155.81 | 1,199,213 | -4.12(-2.58%) |
Jun 08, 2022 | 161.84 | 162.11 | 158.88 | 159.93 | 1,489,177 | -2.34(-1.44%) |
Jun 07, 2022 | 158.58 | 162.98 | 157.97 | 162.27 | 927,875 | +1.98(+1.24%) |
Jun 06, 2022 | 160.90 | 164.18 | 159.34 | 160.29 | 1,092,167 | +1.73(+1.09%) |
Jun 03, 2022 | 159.11 | 159.92 | 157.38 | 158.56 | 1,096,685 | -2.85(-1.77%) |
Jun 02, 2022 | 152.83 | 161.69 | 152.43 | 161.41 | 1,451,829 | +8.19(+5.35%) |
Jun 01, 2022 | 155.15 | 157.77 | 151.89 | 153.22 | 1,072,276 | -0.51(-0.33%) |
May 31, 2022 | 155.74 | 155.79 | 151.83 | 153.73 | 2,655,417 | -2.51(-1.61%) |
May 27, 2022 | 150.00 | 156.33 | 149.88 | 156.24 | 1,330,718 | +7.57(+5.09%) |
May 26, 2022 | 146.44 | 149.60 | 144.73 | 148.67 | 1,214,226 | +3.61(+2.49%) |
May 25, 2022 | 142.20 | 146.18 | 142.00 | 145.06 | 1,586,931 | +1.06(+0.74%) |
May 24, 2022 | 145.68 | 146.64 | 142.56 | 144.00 | 1,492,098 | -3.63(-2.46%) |
May 23, 2022 | 147.20 | 148.43 | 145.17 | 147.63 | 1,333,178 | +1.03(+0.70%) |
May 20, 2022 | 146.93 | 147.47 | 141.00 | 146.60 | 2,917,538 | +2.77(+1.93%) |
May 19, 2022 | 136.27 | 146.94 | 136.27 | 143.83 | 2,436,351 | +7.53(+5.52%) |
May 18, 2022 | 140.30 | 141.40 | 135.47 | 136.30 | 1,376,426 | -6.57(-4.60%) |
May 17, 2022 | 143.12 | 144.25 | 139.79 | 142.87 | 1,064,696 | +3.49(+2.50%) |
May 16, 2022 | 140.95 | 141.64 | 138.92 | 139.38 | 1,297,847 | -3.06(-2.15%) |
May 13, 2022 | 137.81 | 143.13 | 137.70 | 142.44 | 1,826,383 | +6.62(+4.87%) |
May 12, 2022 | 133.41 | 136.94 | 132.31 | 135.82 | 1,604,699 | +0.14(+0.10%) |
May 11, 2022 | 138.88 | 143.62 | 135.29 | 135.68 | 1,550,924 | -5.49(-3.89%) |
May 10, 2022 | 141.51 | 143.88 | 136.94 | 141.17 | 1,705,088 | +3.99(+2.91%) |
May 09, 2022 | 143.39 | 144.35 | 136.38 | 137.18 | 2,216,977 | -9.19(-6.28%) |
May 06, 2022 | 148.12 | 149.22 | 142.82 | 146.37 | 1,539,474 | -3.03(-2.03%) |
May 05, 2022 | 156.08 | 156.49 | 147.15 | 149.40 | 1,590,186 | -8.94(-5.65%) |
May 04, 2022 | 153.54 | 158.71 | 148.89 | 158.34 | 1,542,483 | +5.49(+3.59%) |
May 03, 2022 | 150.32 | 153.80 | 149.87 | 152.85 | 1,387,739 | +2.36(+1.57%) |
May 02, 2022 | 150.54 | 152.04 | 146.12 | 150.49 | 2,016,439 | -0.36(-0.24%) |
Apr 29, 2022 | 157.47 | 158.66 | 149.92 | 150.85 | 1,662,724 | -8.16(-5.13%) |
Apr 28, 2022 | 155.88 | 160.97 | 153.07 | 159.01 | 1,763,633 | +5.60(+3.65%) |
Apr 27, 2022 | 151.92 | 156.98 | 151.54 | 153.41 | 2,011,931 | +1.87(+1.23%) |
Apr 26, 2022 | 158.00 | 159.50 | 150.50 | 151.54 | 3,901,418 | +0.44(+0.29%) |
Apr 25, 2022 | 148.38 | 151.35 | 147.21 | 151.10 | 2,349,834 | +3.03(+2.05%) |
Apr 22, 2022 | 151.08 | 153.04 | 147.81 | 148.07 | 1,350,187 | -3.79(-2.50%) |
Apr 21, 2022 | 159.00 | 160.97 | 150.99 | 151.86 | 1,459,678 | -5.27(-3.35%) |
Apr 20, 2022 | 157.01 | 157.94 | 155.80 | 157.13 | 1,834,372 | +1.51(+0.97%) |
Apr 19, 2022 | 149.68 | 156.22 | 149.39 | 155.62 | 1,322,299 | +5.01(+3.33%) |
Apr 18, 2022 | 148.52 | 151.70 | 148.24 | 150.61 | 1,123,641 | +0.81(+0.54%) |
Apr 14, 2022 | 156.05 | 156.17 | 149.05 | 149.80 | 2,113,034 | -5.99(-3.84%) |
Apr 13, 2022 | 154.00 | 158.61 | 153.87 | 155.79 | 1,773,263 | +2.42(+1.58%) |
Apr 12, 2022 | 157.21 | 159.01 | 152.86 | 153.37 | 1,298,183 | -0.37(-0.24%) |
Apr 11, 2022 | 157.20 | 157.20 | 152.51 | 153.74 | 1,441,321 | -4.50(-2.84%) |
Apr 08, 2022 | 161.30 | 161.75 | 157.82 | 158.24 | 1,204,961 | -4.89(-3.00%) |
Apr 07, 2022 | 161.11 | 164.52 | 160.55 | 163.13 | 1,952,186 | +1.28(+0.79%) |
Apr 06, 2022 | 160.62 | 163.78 | 158.79 | 161.85 | 1,415,458 | -1.60(-0.98%) |
Apr 05, 2022 | 167.37 | 167.78 | 162.09 | 163.45 | 1,156,741 | -3.66(-2.19%) |
Apr 04, 2022 | 165.95 | 168.73 | 165.05 | 167.11 | 1,257,176 | +1.48(+0.89%) |