Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 142.46 | 144.11 | 139.83 | 142.69 | 112,109 | -1.99(-1.38%) |
Jun 29, 2022 | 145.61 | 146.10 | 144.11 | 144.68 | 76,946 | -0.84(-0.58%) |
Jun 28, 2022 | 148.81 | 150.38 | 145.35 | 145.52 | 98,240 | -1.84(-1.25%) |
Jun 27, 2022 | 149.12 | 149.12 | 146.73 | 147.36 | 59,384 | -0.87(-0.58%) |
Jun 24, 2022 | 143.43 | 148.26 | 143.42 | 148.22 | 63,572 | +5.45(+3.82%) |
Jun 23, 2022 | 143.27 | 143.42 | 140.43 | 142.78 | 81,656 | -0.10(-0.07%) |
Jun 22, 2022 | 141.03 | 144.01 | 141.03 | 142.87 | 58,483 | -0.38(-0.27%) |
Jun 21, 2022 | 143.37 | 144.16 | 142.60 | 143.26 | 73,628 | +3.07(+2.19%) |
Jun 17, 2022 | 139.72 | 141.75 | 138.74 | 140.19 | 176,173 | +0.76(+0.55%) |
Jun 16, 2022 | 140.31 | 140.31 | 138.29 | 139.43 | 124,117 | -4.28(-2.98%) |
Jun 15, 2022 | 143.57 | 145.84 | 141.25 | 143.71 | 95,686 | +1.97(+1.39%) |
Jun 14, 2022 | 143.04 | 144.21 | 140.65 | 141.74 | 151,655 | -0.79(-0.55%) |
Jun 13, 2022 | 143.66 | 144.89 | 141.83 | 142.53 | 1,033,548 | -5.37(-3.63%) |
Jun 10, 2022 | 150.86 | 151.12 | 147.84 | 147.90 | 101,487 | -6.20(-4.02%) |
Jun 09, 2022 | 158.08 | 158.12 | 154.07 | 154.10 | 55,906 | -4.36(-2.75%) |
Jun 08, 2022 | 159.65 | 160.32 | 157.93 | 158.45 | 73,153 | -2.59(-1.61%) |
Jun 07, 2022 | 158.47 | 161.29 | 158.47 | 161.04 | 46,388 | +1.25(+0.79%) |
Jun 06, 2022 | 161.25 | 162.67 | 159.66 | 159.79 | 51,195 | +0.34(+0.21%) |
Jun 03, 2022 | 160.40 | 160.75 | 159.38 | 159.45 | 83,931 | -2.44(-1.51%) |
Jun 02, 2022 | 159.16 | 161.95 | 158.54 | 161.89 | 106,277 | +2.87(+1.81%) |
Jun 01, 2022 | 160.98 | 161.68 | 157.65 | 159.02 | 104,034 | -2.64(-1.64%) |
May 31, 2022 | 160.33 | 162.65 | 159.69 | 161.66 | 179,606 | -0.16(-0.10%) |
May 27, 2022 | 160.03 | 161.92 | 159.75 | 161.83 | 64,430 | +2.73(+1.72%) |
May 26, 2022 | 156.69 | 159.77 | 156.69 | 159.10 | 48,431 | +4.09(+2.64%) |
May 25, 2022 | 152.46 | 156.04 | 152.46 | 155.00 | 71,756 | +1.82(+1.19%) |
May 24, 2022 | 153.23 | 153.61 | 150.11 | 153.18 | 112,305 | -1.27(-0.82%) |
May 23, 2022 | 151.46 | 155.34 | 151.46 | 154.45 | 93,647 | +5.39(+3.61%) |
May 20, 2022 | 150.04 | 150.97 | 145.75 | 149.06 | 130,627 | +0.40(+0.27%) |
May 19, 2022 | 147.53 | 149.96 | 147.22 | 148.66 | 709,112 | -0.81(-0.54%) |
May 18, 2022 | 151.78 | 152.47 | 148.82 | 149.47 | 1,134,457 | -4.12(-2.68%) |
May 17, 2022 | 152.01 | 153.94 | 151.18 | 153.59 | 1,077,457 | +4.80(+3.23%) |
May 16, 2022 | 149.82 | 150.21 | 147.63 | 148.79 | 750,607 | -1.68(-1.11%) |
May 13, 2022 | 149.51 | 151.76 | 149.25 | 150.46 | 143,390 | +3.24(+2.20%) |
May 12, 2022 | 146.69 | 148.70 | 144.21 | 147.22 | 168,620 | -0.95(-0.64%) |
May 11, 2022 | 149.45 | 152.74 | 148.04 | 148.17 | 133,843 | -1.36(-0.91%) |
May 10, 2022 | 152.52 | 153.66 | 147.56 | 149.53 | 1,008,995 | -1.45(-0.96%) |
May 09, 2022 | 153.49 | 154.04 | 150.28 | 150.98 | 191,667 | -5.05(-3.24%) |
May 06, 2022 | 156.96 | 156.96 | 153.75 | 156.03 | 115,030 | -1.96(-1.24%) |
May 05, 2022 | 161.55 | 161.57 | 156.31 | 157.99 | 97,988 | -5.45(-3.34%) |
May 04, 2022 | 159.20 | 163.77 | 157.71 | 163.45 | 106,373 | +4.84(+3.05%) |
May 03, 2022 | 157.44 | 159.73 | 156.92 | 158.61 | 191,588 | +1.76(+1.12%) |
May 02, 2022 | 156.55 | 157.18 | 153.54 | 156.84 | 164,813 | +0.70(+0.45%) |
Apr 29, 2022 | 160.72 | 161.82 | 155.79 | 156.15 | 119,668 | -5.58(-3.45%) |
Apr 28, 2022 | 160.57 | 162.50 | 158.88 | 161.72 | 123,465 | +3.12(+1.97%) |
Apr 27, 2022 | 158.80 | 161.01 | 158.27 | 158.60 | 175,545 | +1.27(+0.80%) |
Apr 26, 2022 | 160.16 | 161.32 | 157.33 | 157.33 | 194,820 | -4.86(-3.00%) |
Apr 25, 2022 | 160.03 | 162.37 | 158.22 | 162.19 | 100,031 | +0.55(+0.34%) |
Apr 22, 2022 | 166.57 | 166.57 | 161.46 | 161.65 | 113,346 | -5.07(-3.04%) |
Apr 21, 2022 | 171.42 | 172.31 | 166.32 | 166.71 | 74,515 | -3.20(-1.88%) |
Apr 20, 2022 | 169.97 | 171.71 | 169.67 | 169.91 | 93,016 | +1.16(+0.69%) |
Apr 19, 2022 | 165.90 | 169.11 | 165.90 | 168.75 | 79,836 | +3.30(+1.99%) |
Apr 18, 2022 | 163.83 | 166.28 | 163.83 | 165.46 | 81,615 | +0.80(+0.48%) |
Apr 14, 2022 | 166.07 | 167.20 | 164.64 | 164.66 | 85,816 | -1.83(-1.10%) |
Apr 13, 2022 | 163.89 | 166.69 | 163.63 | 166.49 | 79,345 | +0.94(+0.57%) |
Apr 12, 2022 | 168.11 | 169.03 | 164.78 | 165.56 | 171,336 | -1.93(-1.15%) |
Apr 11, 2022 | 167.86 | 169.41 | 167.32 | 167.48 | 164,209 | -1.13(-0.67%) |
Apr 08, 2022 | 167.46 | 169.78 | 167.24 | 168.61 | 64,177 | +1.23(+0.73%) |
Apr 07, 2022 | 167.94 | 168.23 | 165.01 | 167.38 | 136,938 | -1.00(-0.59%) |
Apr 06, 2022 | 169.63 | 169.63 | 167.84 | 168.38 | 144,295 | -2.76(-1.61%) |
Apr 05, 2022 | 172.47 | 173.51 | 170.81 | 171.14 | 71,644 | -1.99(-1.15%) |
Apr 04, 2022 | 172.52 | 174.12 | 171.49 | 173.13 | 76,305 | +0.34(+0.20%) |