Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2022 | 159.12 | 160.00 | 157.83 | 159.28 | 1,588,053 | +1.02(+0.64%) |
Jun 23, 2022 | 154.73 | 158.63 | 154.24 | 158.26 | 1,538,910 | +4.65(+3.03%) |
Jun 22, 2022 | 151.40 | 154.97 | 150.00 | 153.61 | 932,799 | +0.98(+0.64%) |
Jun 21, 2022 | 150.00 | 153.56 | 150.00 | 152.63 | 1,058,712 | +3.78(+2.54%) |
Jun 17, 2022 | 148.42 | 150.57 | 147.59 | 148.85 | 2,351,580 | +0.30(+0.20%) |
Jun 16, 2022 | 147.93 | 149.34 | 146.26 | 148.55 | 1,177,098 | -1.37(-0.91%) |
Jun 15, 2022 | 146.33 | 151.61 | 146.24 | 149.92 | 1,053,833 | +4.05(+2.78%) |
Jun 14, 2022 | 147.15 | 147.22 | 144.18 | 145.87 | 1,595,855 | -0.99(-0.67%) |
Jun 13, 2022 | 146.76 | 148.44 | 144.87 | 146.86 | 1,232,256 | -3.33(-2.22%) |
Jun 10, 2022 | 151.31 | 151.91 | 148.75 | 150.19 | 1,240,794 | -2.56(-1.68%) |
Jun 09, 2022 | 153.24 | 154.72 | 152.51 | 152.75 | 806,600 | -1.16(-0.75%) |
Jun 08, 2022 | 154.19 | 156.32 | 153.31 | 153.91 | 725,046 | -0.85(-0.55%) |
Jun 07, 2022 | 152.86 | 154.80 | 152.39 | 154.76 | 556,105 | +0.65(+0.42%) |
Jun 06, 2022 | 155.23 | 156.74 | 153.56 | 154.11 | 676,056 | +0.04(+0.03%) |
Jun 03, 2022 | 154.10 | 154.48 | 152.73 | 154.07 | 582,699 | -0.74(-0.48%) |
Jun 02, 2022 | 152.61 | 154.82 | 151.41 | 154.81 | 891,467 | +2.54(+1.67%) |
Jun 01, 2022 | 155.44 | 156.39 | 152.18 | 152.27 | 582,029 | -2.99(-1.93%) |
May 31, 2022 | 154.29 | 156.37 | 153.98 | 155.26 | 1,636,246 | -0.38(-0.24%) |
May 27, 2022 | 152.52 | 155.69 | 151.18 | 155.64 | 930,050 | +4.71(+3.12%) |
May 26, 2022 | 148.21 | 151.55 | 147.51 | 150.93 | 790,238 | +3.43(+2.33%) |
May 25, 2022 | 146.22 | 148.39 | 145.70 | 147.50 | 880,071 | +0.87(+0.59%) |
May 24, 2022 | 146.43 | 147.26 | 144.10 | 146.63 | 779,603 | -1.08(-0.73%) |
May 23, 2022 | 147.45 | 148.44 | 145.72 | 147.71 | 828,202 | +1.58(+1.08%) |
May 20, 2022 | 144.26 | 146.34 | 143.54 | 146.13 | 1,970,670 | +3.05(+2.13%) |
May 19, 2022 | 140.90 | 143.77 | 140.31 | 143.08 | 1,105,101 | +0.99(+0.70%) |
May 18, 2022 | 147.86 | 147.86 | 141.63 | 142.09 | 721,965 | -6.70(-4.50%) |
May 17, 2022 | 148.64 | 149.26 | 147.33 | 148.79 | 967,507 | +2.66(+1.82%) |
May 16, 2022 | 147.30 | 147.68 | 145.51 | 146.13 | 651,582 | -1.36(-0.92%) |
May 13, 2022 | 145.27 | 148.52 | 145.27 | 147.49 | 855,264 | +3.16(+2.19%) |
May 12, 2022 | 142.60 | 145.27 | 141.22 | 144.33 | 788,141 | +1.10(+0.77%) |
May 11, 2022 | 145.04 | 147.34 | 143.13 | 143.23 | 999,383 | -2.55(-1.75%) |
May 10, 2022 | 148.58 | 149.87 | 144.21 | 145.78 | 1,121,837 | -0.40(-0.27%) |
May 09, 2022 | 150.59 | 150.65 | 145.70 | 146.18 | 736,229 | -6.11(-4.01%) |
May 06, 2022 | 153.92 | 154.22 | 150.57 | 152.29 | 675,133 | -2.61(-1.68%) |
May 05, 2022 | 158.84 | 159.78 | 153.54 | 154.90 | 851,375 | -5.20(-3.25%) |
May 04, 2022 | 157.80 | 160.40 | 156.35 | 160.10 | 1,454,275 | +2.26(+1.43%) |
May 03, 2022 | 156.16 | 158.82 | 156.10 | 157.84 | 772,763 | +1.15(+0.73%) |
May 02, 2022 | 157.25 | 158.78 | 153.34 | 156.69 | 921,602 | -0.68(-0.43%) |
Apr 29, 2022 | 161.73 | 162.09 | 157.06 | 157.37 | 928,381 | -5.18(-3.19%) |
Apr 28, 2022 | 160.61 | 163.24 | 159.43 | 162.55 | 1,340,321 | +2.50(+1.56%) |
Apr 27, 2022 | 161.33 | 163.44 | 159.85 | 160.05 | 2,080,491 | -1.62(-1.00%) |
Apr 26, 2022 | 166.60 | 167.08 | 161.60 | 161.67 | 899,969 | -4.97(-2.98%) |
Apr 25, 2022 | 166.01 | 167.39 | 164.70 | 166.64 | 1,177,843 | -0.21(-0.13%) |
Apr 22, 2022 | 169.19 | 170.18 | 166.76 | 166.85 | 830,410 | -2.59(-1.53%) |
Apr 21, 2022 | 173.11 | 168.70 | 169.44 | 1,041,287 | -3.37(-1.95%) | |
Apr 20, 2022 | 179.50 | 179.50 | 171.72 | 172.81 | 1,260,800 | -8.23(-4.55%) |
Apr 19, 2022 | 177.79 | 181.19 | 177.79 | 181.04 | 630,541 | +2.70(+1.51%) |
Apr 18, 2022 | 177.53 | 178.84 | 176.65 | 178.34 | 453,449 | -0.21(-0.12%) |
Apr 14, 2022 | 181.71 | 182.37 | 178.43 | 178.55 | 426,551 | -2.84(-1.57%) |
Apr 13, 2022 | 180.48 | 181.80 | 179.00 | 181.39 | 396,769 | +1.33(+0.74%) |
Apr 12, 2022 | 183.10 | 184.29 | 179.20 | 180.06 | 668,253 | -2.27(-1.24%) |
Apr 11, 2022 | 182.38 | 183.23 | 179.19 | 182.33 | 818,395 | -1.09(-0.59%) |
Apr 08, 2022 | 183.94 | 184.47 | 182.31 | 183.42 | 576,615 | +0.42(+0.23%) |
Apr 07, 2022 | 182.85 | 183.86 | 181.63 | 183.00 | 659,214 | -0.58(-0.32%) |
Apr 06, 2022 | 180.40 | 184.17 | 179.57 | 183.58 | 883,312 | +1.54(+0.85%) |
Apr 05, 2022 | 181.92 | 184.69 | 181.72 | 182.04 | 842,706 | -0.32(-0.18%) |
Apr 04, 2022 | 182.23 | 183.35 | 181.00 | 182.36 | 874,136 | +0.44(+0.24%) |