Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 138.76 | 140.56 | 137.93 | 139.44 | 6,290,009 | -0.96(-0.69%) |
Jun 29, 2022 | 141.39 | 141.56 | 139.77 | 140.41 | 3,297,434 | -0.65(-0.46%) |
Jun 28, 2022 | 143.73 | 144.88 | 140.98 | 141.06 | 3,869,624 | -1.82(-1.27%) |
Jun 27, 2022 | 143.19 | 143.61 | 142.32 | 142.88 | 2,789,693 | +0.02(+0.01%) |
Jun 24, 2022 | 140.26 | 142.97 | 140.05 | 142.86 | 5,370,623 | +3.74(+2.69%) |
Jun 23, 2022 | 138.99 | 139.60 | 137.46 | 139.12 | 3,510,662 | +0.59(+0.42%) |
Jun 22, 2022 | 136.88 | 139.86 | 136.88 | 138.53 | 2,815,946 | -0.23(-0.17%) |
Jun 21, 2022 | 137.75 | 139.32 | 137.48 | 138.76 | 4,429,113 | +3.14(+2.32%) |
Jun 17, 2022 | 136.19 | 137.30 | 134.62 | 135.62 | 3,256,460 | -0.48(-0.35%) |
Jun 16, 2022 | 137.41 | 137.43 | 135.23 | 136.10 | 3,570,472 | -4.01(-2.86%) |
Jun 15, 2022 | 140.31 | 141.78 | 137.98 | 140.11 | 3,003,235 | +1.06(+0.76%) |
Jun 14, 2022 | 140.69 | 141.15 | 137.93 | 139.05 | 3,773,266 | -0.99(-0.71%) |
Jun 13, 2022 | 141.97 | 142.52 | 139.32 | 140.04 | 4,523,318 | -5.22(-3.60%) |
Jun 10, 2022 | 146.50 | 146.72 | 145.13 | 145.26 | 4,399,793 | -3.39(-2.28%) |
Jun 09, 2022 | 151.39 | 151.81 | 148.62 | 148.65 | 2,182,115 | -3.35(-2.21%) |
Jun 08, 2022 | 153.21 | 153.54 | 151.65 | 152.00 | 1,815,711 | -1.98(-1.29%) |
Jun 07, 2022 | 151.32 | 154.07 | 151.31 | 153.99 | 1,722,123 | +1.68(+1.10%) |
Jun 06, 2022 | 153.15 | 153.59 | 152.04 | 152.31 | 2,422,031 | +0.31(+0.20%) |
Jun 03, 2022 | 152.41 | 152.94 | 151.73 | 152.00 | 2,228,060 | -1.46(-0.95%) |
Jun 02, 2022 | 151.78 | 153.49 | 150.38 | 153.46 | 2,170,117 | +1.78(+1.17%) |
Jun 01, 2022 | 153.58 | 153.76 | 150.36 | 151.68 | 3,035,960 | -1.15(-0.75%) |
May 31, 2022 | 153.09 | 154.05 | 152.20 | 152.83 | 4,718,302 | -1.30(-0.85%) |
May 27, 2022 | 151.66 | 154.13 | 151.62 | 154.13 | 1,693,620 | +2.75(+1.82%) |
May 26, 2022 | 150.05 | 152.01 | 150.05 | 151.38 | 1,962,446 | +2.20(+1.48%) |
May 25, 2022 | 147.71 | 149.69 | 147.56 | 149.18 | 2,072,433 | +1.02(+0.69%) |
May 24, 2022 | 147.12 | 148.43 | 145.42 | 148.15 | 2,480,660 | +0.15(+0.10%) |
May 23, 2022 | 146.94 | 148.50 | 146.23 | 148.00 | 3,191,687 | +2.58(+1.77%) |
May 20, 2022 | 146.18 | 146.47 | 142.54 | 145.42 | 3,080,368 | +0.38(+0.26%) |
May 19, 2022 | 144.31 | 146.43 | 143.93 | 145.04 | 4,714,196 | -0.88(-0.60%) |
May 18, 2022 | 149.71 | 149.77 | 145.41 | 145.92 | 2,730,491 | -4.87(-3.23%) |
May 17, 2022 | 149.97 | 150.87 | 149.28 | 150.79 | 2,843,123 | +2.56(+1.73%) |
May 16, 2022 | 147.80 | 149.32 | 147.11 | 148.23 | 2,875,335 | +0.12(+0.08%) |
May 13, 2022 | 146.82 | 148.63 | 146.70 | 148.11 | 5,392,609 | +2.54(+1.74%) |
May 12, 2022 | 144.78 | 146.14 | 143.28 | 145.57 | 4,183,101 | +0.21(+0.14%) |
May 11, 2022 | 146.43 | 148.99 | 145.23 | 145.36 | 5,277,745 | -0.90(-0.62%) |
May 10, 2022 | 148.31 | 148.81 | 144.71 | 146.26 | 4,497,578 | -0.46(-0.31%) |
May 09, 2022 | 148.96 | 149.31 | 146.19 | 146.72 | 3,547,765 | -4.22(-2.79%) |
May 06, 2022 | 150.68 | 151.43 | 148.88 | 150.94 | 3,414,628 | -0.43(-0.28%) |
May 05, 2022 | 154.13 | 154.36 | 150.02 | 151.37 | 3,371,303 | -3.82(-2.46%) |
May 04, 2022 | 151.39 | 155.47 | 150.85 | 155.19 | 3,074,070 | +3.97(+2.63%) |
May 03, 2022 | 150.33 | 152.31 | 150.04 | 151.22 | 3,040,957 | +1.29(+0.86%) |
May 02, 2022 | 150.21 | 151.05 | 147.18 | 149.92 | 5,184,249 | +0.07(+0.04%) |
Apr 29, 2022 | 153.70 | 154.19 | 149.66 | 149.86 | 3,014,840 | -4.64(-3.00%) |
Apr 28, 2022 | 153.07 | 155.04 | 151.55 | 154.49 | 3,996,532 | +2.39(+1.57%) |
Apr 27, 2022 | 152.21 | 153.59 | 151.26 | 152.10 | 2,874,605 | +0.10(+0.06%) |
Apr 26, 2022 | 154.31 | 154.94 | 152.00 | 152.00 | 2,638,776 | -3.15(-2.03%) |
Apr 25, 2022 | 154.00 | 155.42 | 151.63 | 155.15 | 4,423,434 | +0.05(+0.03%) |
Apr 22, 2022 | 158.58 | 158.63 | 154.95 | 155.11 | 3,272,541 | -4.15(-2.60%) |
Apr 21, 2022 | 162.26 | 162.56 | 159.00 | 159.25 | 2,196,151 | -2.08(-1.29%) |
Apr 20, 2022 | 160.82 | 162.04 | 160.76 | 161.33 | 2,381,279 | +1.14(+0.71%) |
Apr 19, 2022 | 158.22 | 160.49 | 158.22 | 160.19 | 3,568,071 | +2.08(+1.31%) |
Apr 18, 2022 | 157.97 | 158.98 | 157.49 | 158.11 | 2,959,054 | -0.17(-0.11%) |
Apr 14, 2022 | 159.14 | 160.00 | 158.21 | 158.29 | 2,277,905 | -0.87(-0.55%) |
Apr 13, 2022 | 157.88 | 159.30 | 157.70 | 159.16 | 1,670,434 | +1.22(+0.77%) |
Apr 12, 2022 | 158.80 | 159.94 | 157.41 | 157.94 | 1,823,131 | -0.50(-0.31%) |
Apr 11, 2022 | 159.31 | 160.00 | 158.19 | 158.44 | 3,258,183 | -1.51(-0.95%) |
Apr 08, 2022 | 159.29 | 160.58 | 159.05 | 159.95 | 2,180,697 | +0.86(+0.54%) |
Apr 07, 2022 | 158.18 | 159.68 | 157.30 | 159.09 | 2,692,543 | +0.70(+0.44%) |
Apr 06, 2022 | 157.45 | 158.78 | 157.21 | 158.39 | 3,532,569 | +0.10(+0.07%) |
Apr 05, 2022 | 159.07 | 160.44 | 157.90 | 158.29 | 2,027,447 | -1.10(-0.69%) |
Apr 04, 2022 | 159.64 | 159.74 | 158.46 | 159.39 | 1,773,528 | -0.25(-0.16%) |