Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 145.33 | 148.55 | 145.26 | 148.11 | 1,902,085 | +1.68(+1.14%) |
Jun 29, 2022 | 145.02 | 146.84 | 143.85 | 146.43 | 1,324,178 | +2.29(+1.59%) |
Jun 28, 2022 | 145.31 | 146.06 | 143.83 | 144.14 | 1,191,738 | -0.63(-0.43%) |
Jun 27, 2022 | 145.04 | 145.78 | 144.35 | 144.77 | 1,132,015 | -0.75(-0.52%) |
Jun 24, 2022 | 143.41 | 145.82 | 142.85 | 145.52 | 5,089,252 | +3.02(+2.12%) |
Jun 23, 2022 | 140.94 | 142.84 | 140.47 | 142.50 | 1,402,431 | +2.21(+1.57%) |
Jun 22, 2022 | 138.65 | 141.58 | 138.05 | 140.29 | 1,446,513 | +0.89(+0.64%) |
Jun 21, 2022 | 137.47 | 139.97 | 136.67 | 139.40 | 1,579,322 | +3.23(+2.37%) |
Jun 17, 2022 | 136.94 | 137.44 | 134.47 | 136.17 | 3,416,476 | -1.64(-1.19%) |
Jun 16, 2022 | 139.17 | 139.82 | 137.11 | 137.81 | 1,894,684 | -2.97(-2.11%) |
Jun 15, 2022 | 141.81 | 142.84 | 138.66 | 140.78 | 1,334,354 | -0.20(-0.14%) |
Jun 14, 2022 | 142.57 | 143.93 | 140.56 | 140.98 | 1,440,432 | -2.17(-1.51%) |
Jun 13, 2022 | 144.25 | 145.61 | 142.41 | 143.15 | 1,739,257 | -3.44(-2.34%) |
Jun 10, 2022 | 147.01 | 148.18 | 145.65 | 146.59 | 1,418,880 | -1.88(-1.26%) |
Jun 09, 2022 | 151.73 | 152.28 | 148.40 | 148.47 | 1,081,238 | -3.59(-2.36%) |
Jun 08, 2022 | 153.68 | 154.38 | 151.91 | 152.06 | 1,110,854 | -2.65(-1.71%) |
Jun 07, 2022 | 152.29 | 154.75 | 151.90 | 154.71 | 1,329,833 | +1.80(+1.18%) |
Jun 06, 2022 | 154.91 | 155.06 | 152.75 | 152.91 | 1,271,177 | -1.14(-0.74%) |
Jun 03, 2022 | 153.36 | 154.39 | 152.62 | 154.05 | 1,040,966 | -0.25(-0.16%) |
Jun 02, 2022 | 153.31 | 154.47 | 151.42 | 154.30 | 1,099,684 | +1.45(+0.95%) |
Jun 01, 2022 | 153.37 | 153.76 | 152.15 | 152.85 | 1,350,399 | +0.02(+0.01%) |
May 31, 2022 | 154.10 | 154.27 | 152.19 | 152.83 | 4,457,681 | -2.40(-1.55%) |
May 27, 2022 | 152.60 | 155.24 | 152.60 | 155.23 | 1,574,898 | +2.90(+1.91%) |
May 26, 2022 | 151.69 | 152.92 | 151.11 | 152.33 | 1,643,906 | +1.91(+1.27%) |
May 25, 2022 | 152.11 | 152.62 | 150.05 | 150.42 | 1,664,285 | -1.53(-1.01%) |
May 24, 2022 | 150.68 | 152.50 | 149.18 | 151.96 | 1,722,679 | +1.47(+0.97%) |
May 23, 2022 | 149.50 | 150.80 | 147.87 | 150.49 | 1,847,868 | +1.52(+1.02%) |
May 20, 2022 | 147.66 | 149.38 | 145.86 | 148.97 | 2,772,316 | +1.67(+1.13%) |
May 19, 2022 | 146.41 | 148.58 | 144.91 | 147.30 | 1,918,945 | -0.28(-0.19%) |
May 18, 2022 | 151.38 | 151.79 | 147.18 | 147.58 | 2,027,301 | -4.02(-2.65%) |
May 17, 2022 | 153.26 | 153.26 | 149.60 | 151.60 | 1,863,374 | -0.19(-0.13%) |
May 16, 2022 | 152.39 | 153.15 | 151.03 | 151.79 | 1,877,375 | -0.45(-0.30%) |
May 13, 2022 | 151.85 | 153.02 | 150.53 | 152.25 | 2,128,802 | +2.33(+1.56%) |
May 12, 2022 | 152.54 | 153.76 | 148.52 | 149.91 | 2,423,935 | -2.22(-1.46%) |
May 11, 2022 | 151.47 | 153.66 | 151.42 | 152.13 | 1,476,579 | +0.80(+0.53%) |
May 10, 2022 | 154.57 | 155.12 | 149.54 | 151.33 | 2,229,334 | -2.21(-1.44%) |
May 09, 2022 | 154.99 | 155.21 | 152.85 | 153.54 | 2,116,552 | -2.45(-1.57%) |
May 06, 2022 | 152.22 | 156.53 | 151.17 | 155.99 | 2,005,679 | +3.03(+1.98%) |
May 05, 2022 | 155.99 | 156.23 | 151.79 | 152.96 | 2,010,511 | -3.56(-2.27%) |
May 04, 2022 | 153.32 | 156.73 | 152.74 | 156.52 | 1,761,721 | +2.89(+1.88%) |
May 03, 2022 | 153.46 | 156.41 | 152.79 | 153.62 | 1,769,949 | +0.28(+0.18%) |
May 02, 2022 | 157.74 | 158.99 | 151.43 | 153.34 | 2,477,256 | -5.21(-3.28%) |
Apr 29, 2022 | 162.94 | 163.54 | 158.23 | 158.55 | 2,329,373 | -5.02(-3.07%) |
Apr 28, 2022 | 160.99 | 164.09 | 159.48 | 163.57 | 2,243,442 | +2.12(+1.31%) |
Apr 27, 2022 | 159.09 | 162.35 | 158.66 | 161.45 | 3,441,626 | +3.18(+2.01%) |
Apr 26, 2022 | 159.72 | 161.74 | 156.24 | 158.27 | 3,513,561 | +7.90(+5.25%) |
Apr 25, 2022 | 151.80 | 151.99 | 147.67 | 150.37 | 2,632,710 | -1.50(-0.98%) |
Apr 22, 2022 | 155.44 | 155.72 | 151.68 | 151.87 | 1,659,365 | -3.52(-2.26%) |
Apr 21, 2022 | 155.72 | 156.83 | 154.98 | 155.39 | 1,402,374 | +0.55(+0.36%) |
Apr 20, 2022 | 153.98 | 155.46 | 153.76 | 154.84 | 1,603,453 | +1.46(+0.95%) |
Apr 19, 2022 | 152.69 | 154.02 | 152.64 | 153.38 | 1,393,040 | +1.03(+0.68%) |
Apr 18, 2022 | 152.96 | 154.30 | 151.45 | 152.35 | 1,139,142 | -1.11(-0.72%) |
Apr 14, 2022 | 154.36 | 155.38 | 153.35 | 153.46 | 1,330,351 | -0.56(-0.36%) |
Apr 13, 2022 | 155.86 | 156.58 | 152.72 | 154.02 | 1,867,720 | -2.03(-1.30%) |
Apr 12, 2022 | 157.44 | 158.66 | 155.78 | 156.05 | 1,728,748 | -2.23(-1.41%) |
Apr 11, 2022 | 159.09 | 159.91 | 157.80 | 158.28 | 1,432,487 | -0.95(-0.60%) |
Apr 08, 2022 | 158.23 | 159.85 | 157.45 | 159.24 | 1,593,159 | +1.32(+0.84%) |
Apr 07, 2022 | 155.63 | 158.62 | 154.86 | 157.91 | 2,041,598 | +2.58(+1.66%) |
Apr 06, 2022 | 154.40 | 156.36 | 154.06 | 155.33 | 1,866,804 | +0.49(+0.32%) |
Apr 05, 2022 | 153.61 | 156.47 | 153.54 | 154.84 | 1,339,470 | +1.16(+0.75%) |
Apr 04, 2022 | 153.93 | 154.27 | 152.54 | 153.68 | 998,651 | -0.41(-0.26%) |