Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 151.31 | 154.87 | 150.37 | 153.04 | 599,209 | +0.29(+0.19%) |
Jun 29, 2022 | 152.74 | 153.57 | 151.38 | 152.75 | 282,791 | -0.43(-0.28%) |
Jun 28, 2022 | 157.62 | 158.75 | 153.07 | 153.18 | 283,770 | -4.05(-2.58%) |
Jun 27, 2022 | 158.47 | 158.62 | 156.00 | 157.23 | 291,740 | -1.24(-0.78%) |
Jun 24, 2022 | 155.21 | 158.55 | 154.83 | 158.47 | 420,805 | +4.96(+3.23%) |
Jun 23, 2022 | 153.01 | 153.63 | 151.66 | 153.51 | 204,521 | +1.12(+0.73%) |
Jun 22, 2022 | 150.99 | 154.00 | 150.49 | 152.39 | 435,380 | -0.44(-0.29%) |
Jun 21, 2022 | 152.22 | 153.93 | 151.42 | 152.83 | 413,169 | +2.19(+1.45%) |
Jun 17, 2022 | 151.06 | 152.96 | 150.08 | 150.64 | 831,124 | +1.50(+1.01%) |
Jun 16, 2022 | 149.65 | 150.65 | 147.47 | 149.14 | 419,171 | -4.13(-2.69%) |
Jun 15, 2022 | 152.57 | 156.09 | 151.06 | 153.27 | 359,539 | +2.48(+1.64%) |
Jun 14, 2022 | 151.01 | 151.63 | 148.12 | 150.79 | 365,673 | +0.41(+0.27%) |
Jun 13, 2022 | 153.10 | 153.82 | 149.80 | 150.38 | 456,628 | -6.27(-4.00%) |
Jun 10, 2022 | 159.38 | 159.75 | 156.41 | 156.65 | 264,176 | -5.34(-3.30%) |
Jun 09, 2022 | 165.47 | 166.43 | 161.88 | 161.99 | 308,871 | -4.14(-2.49%) |
Jun 08, 2022 | 164.98 | 166.73 | 163.82 | 166.13 | 333,460 | +0.06(+0.04%) |
Jun 07, 2022 | 165.00 | 167.07 | 164.61 | 166.07 | 236,960 | -0.42(-0.25%) |
Jun 06, 2022 | 168.71 | 169.03 | 165.89 | 166.49 | 332,136 | -0.02(-0.01%) |
Jun 03, 2022 | 165.46 | 167.22 | 165.01 | 166.51 | 289,801 | -1.76(-1.05%) |
Jun 02, 2022 | 162.32 | 168.47 | 161.89 | 168.27 | 248,488 | +6.38(+3.94%) |
Jun 01, 2022 | 164.24 | 165.99 | 160.14 | 161.89 | 315,537 | -1.15(-0.71%) |
May 31, 2022 | 165.88 | 165.88 | 162.77 | 163.04 | 592,787 | -4.25(-2.54%) |
May 27, 2022 | 163.25 | 167.38 | 159.35 | 167.29 | 314,119 | +4.96(+3.06%) |
May 26, 2022 | 157.89 | 163.16 | 157.89 | 162.33 | 365,604 | +5.04(+3.20%) |
May 25, 2022 | 156.34 | 158.81 | 155.20 | 157.29 | 322,763 | -0.31(-0.20%) |
May 24, 2022 | 157.68 | 158.08 | 154.39 | 157.60 | 327,014 | -0.79(-0.50%) |
May 23, 2022 | 157.14 | 159.43 | 156.25 | 158.39 | 410,796 | +2.11(+1.35%) |
May 20, 2022 | 156.87 | 157.68 | 151.66 | 156.28 | 868,008 | +0.97(+0.62%) |
May 19, 2022 | 157.71 | 159.29 | 154.74 | 155.31 | 1,017,012 | -5.99(-3.71%) |
May 18, 2022 | 166.98 | 167.52 | 158.25 | 161.30 | 681,812 | -7.78(-4.60%) |
May 17, 2022 | 170.00 | 171.45 | 167.73 | 169.08 | 927,715 | +1.97(+1.18%) |
May 16, 2022 | 168.40 | 168.84 | 165.95 | 167.11 | 327,573 | -1.46(-0.87%) |
May 13, 2022 | 164.07 | 168.99 | 163.13 | 168.57 | 420,903 | +5.45(+3.34%) |
May 12, 2022 | 163.27 | 165.78 | 160.28 | 163.12 | 523,131 | -0.90(-0.55%) |
May 11, 2022 | 169.33 | 171.81 | 163.68 | 164.02 | 712,528 | -6.61(-3.87%) |
May 10, 2022 | 168.68 | 173.03 | 166.24 | 170.63 | 818,441 | +4.19(+2.52%) |
May 09, 2022 | 167.80 | 170.10 | 166.06 | 166.44 | 652,415 | -4.06(-2.38%) |
May 06, 2022 | 168.12 | 172.17 | 167.44 | 170.50 | 750,682 | -0.13(-0.08%) |
May 05, 2022 | 175.39 | 176.08 | 168.84 | 170.63 | 698,861 | -7.29(-4.10%) |
May 04, 2022 | 172.55 | 178.32 | 171.75 | 177.92 | 758,362 | +4.70(+2.71%) |
May 03, 2022 | 171.33 | 175.36 | 170.53 | 173.22 | 677,044 | +0.98(+0.57%) |
May 02, 2022 | 166.41 | 172.80 | 166.02 | 172.24 | 945,767 | +4.83(+2.89%) |
Apr 29, 2022 | 175.67 | 177.17 | 166.81 | 167.41 | 841,608 | -8.50(-4.83%) |
Apr 28, 2022 | 169.69 | 177.99 | 169.69 | 175.91 | 1,152,185 | +6.90(+4.08%) |
Apr 27, 2022 | 172.79 | 175.86 | 167.17 | 169.01 | 2,619,926 | -24.90(-12.84%) |
Apr 26, 2022 | 201.09 | 202.94 | 193.48 | 193.91 | 1,039,994 | -9.09(-4.48%) |
Apr 25, 2022 | 200.18 | 203.00 | 195.40 | 203.00 | 487,376 | +2.54(+1.27%) |
Apr 22, 2022 | 202.50 | 203.66 | 199.75 | 200.46 | 469,613 | -2.76(-1.36%) |
Apr 21, 2022 | 206.00 | 207.72 | 202.75 | 203.22 | 361,097 | -1.35(-0.66%) |
Apr 20, 2022 | 203.07 | 207.28 | 203.07 | 204.57 | 346,308 | +2.11(+1.04%) |
Apr 19, 2022 | 196.13 | 202.69 | 195.87 | 202.46 | 514,820 | +5.13(+2.60%) |
Apr 18, 2022 | 198.17 | 200.19 | 196.32 | 197.33 | 343,068 | -2.20(-1.10%) |
Apr 14, 2022 | 208.88 | 210.00 | 199.49 | 199.53 | 438,443 | -9.58(-4.58%) |
Apr 13, 2022 | 206.82 | 209.37 | 205.95 | 209.11 | 421,681 | +3.03(+1.47%) |
Apr 12, 2022 | 205.17 | 209.24 | 203.26 | 206.08 | 699,170 | -1.41(-0.68%) |
Apr 11, 2022 | 209.01 | 209.86 | 206.92 | 207.49 | 416,391 | -2.72(-1.29%) |
Apr 08, 2022 | 213.95 | 213.95 | 209.88 | 210.21 | 260,468 | -3.71(-1.73%) |
Apr 07, 2022 | 211.38 | 214.61 | 210.00 | 213.92 | 440,239 | +2.40(+1.13%) |
Apr 06, 2022 | 212.17 | 213.62 | 208.07 | 211.52 | 525,852 | -1.98(-0.93%) |
Apr 05, 2022 | 211.45 | 215.28 | 210.98 | 213.50 | 690,706 | +1.50(+0.71%) |
Apr 04, 2022 | 210.30 | 212.17 | 209.66 | 212.00 | 309,145 | +2.83(+1.35%) |