Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 133.95 | 137.07 | 132.89 | 134.16 | 11,536,358 | -2.04(-1.50%) |
Jun 29, 2022 | 140.51 | 140.95 | 135.37 | 136.20 | 9,801,240 | -2.74(-1.97%) |
Jun 28, 2022 | 139.81 | 141.02 | 137.25 | 138.94 | 9,914,517 | +2.20(+1.61%) |
Jun 27, 2022 | 135.16 | 137.90 | 134.92 | 136.74 | 9,970,865 | +2.59(+1.93%) |
Jun 24, 2022 | 134.55 | 136.30 | 132.14 | 134.15 | 11,989,016 | +2.17(+1.64%) |
Jun 23, 2022 | 137.88 | 138.28 | 129.88 | 131.98 | 16,954,288 | -5.04(-3.68%) |
Jun 22, 2022 | 137.21 | 139.74 | 135.59 | 137.02 | 14,826,140 | -6.23(-4.35%) |
Jun 21, 2022 | 140.90 | 144.57 | 140.33 | 143.25 | 14,873,514 | +5.75(+4.18%) |
Jun 17, 2022 | 143.52 | 144.06 | 135.09 | 137.50 | 38,391,508 | -6.58(-4.57%) |
Jun 16, 2022 | 148.21 | 148.76 | 142.47 | 144.07 | 19,557,346 | -8.14(-5.35%) |
Jun 15, 2022 | 154.54 | 155.54 | 150.06 | 152.21 | 12,479,050 | -3.05(-1.96%) |
Jun 14, 2022 | 156.94 | 159.65 | 153.67 | 155.26 | 11,081,469 | +0.20(+0.13%) |
Jun 13, 2022 | 159.02 | 159.38 | 152.03 | 155.06 | 15,768,095 | -7.48(-4.60%) |
Jun 10, 2022 | 163.43 | 165.47 | 160.91 | 162.53 | 10,286,514 | -1.96(-1.19%) |
Jun 09, 2022 | 166.82 | 167.39 | 164.38 | 164.50 | 10,539,101 | -3.34(-1.99%) |
Jun 08, 2022 | 167.68 | 169.02 | 167.03 | 167.84 | 9,401,705 | +0.86(+0.52%) |
Jun 07, 2022 | 164.45 | 167.41 | 163.94 | 166.98 | 10,431,971 | +3.12(+1.91%) |
Jun 06, 2022 | 164.85 | 164.94 | 162.63 | 163.86 | 7,264,419 | -0.71(-0.43%) |
Jun 03, 2022 | 163.09 | 165.17 | 163.09 | 164.57 | 9,103,094 | +1.48(+0.91%) |
Jun 02, 2022 | 161.92 | 163.54 | 161.33 | 163.09 | 8,029,047 | -0.30(-0.18%) |
Jun 01, 2022 | 163.76 | 165.06 | 162.11 | 163.38 | 9,526,093 | +1.54(+0.95%) |
May 31, 2022 | 166.76 | 167.69 | 160.74 | 161.85 | 22,141,582 | -3.35(-2.03%) |
May 27, 2022 | 163.57 | 165.27 | 162.80 | 165.20 | 11,344,583 | +1.57(+0.96%) |
May 26, 2022 | 163.54 | 164.88 | 162.17 | 163.63 | 12,151,991 | +1.09(+0.67%) |
May 25, 2022 | 160.44 | 163.08 | 160.28 | 162.54 | 10,971,691 | +2.57(+1.60%) |
May 24, 2022 | 158.17 | 160.85 | 157.35 | 159.97 | 10,556,095 | +0.85(+0.54%) |
May 23, 2022 | 157.00 | 160.27 | 156.70 | 159.12 | 11,020,675 | +3.61(+2.32%) |
May 20, 2022 | 156.49 | 158.49 | 152.05 | 155.51 | 10,364,738 | +0.89(+0.58%) |
May 19, 2022 | 152.55 | 157.19 | 150.88 | 154.62 | 11,825,638 | -1.11(-0.71%) |
May 18, 2022 | 161.35 | 161.36 | 153.63 | 155.73 | 14,129,975 | -4.22(-2.64%) |
May 17, 2022 | 160.69 | 161.44 | 158.64 | 159.95 | 13,956,188 | +0.94(+0.59%) |
May 16, 2022 | 155.32 | 160.81 | 155.19 | 159.01 | 14,463,512 | +4.72(+3.06%) |
May 13, 2022 | 153.03 | 155.13 | 151.54 | 154.29 | 10,042,762 | +2.90(+1.92%) |
May 12, 2022 | 150.01 | 151.51 | 146.00 | 151.38 | 9,719,189 | +1.43(+0.95%) |
May 11, 2022 | 150.34 | 153.91 | 149.36 | 149.96 | 9,906,018 | +2.19(+1.48%) |
May 10, 2022 | 149.08 | 150.90 | 145.09 | 147.77 | 12,659,760 | +1.41(+0.96%) |
May 09, 2022 | 154.18 | 154.18 | 145.65 | 146.36 | 15,411,297 | -10.51(-6.70%) |
May 06, 2022 | 154.65 | 157.13 | 152.03 | 156.88 | 11,335,333 | +4.07(+2.66%) |
May 05, 2022 | 155.56 | 155.78 | 149.49 | 152.81 | 10,668,315 | -1.22(-0.79%) |
May 04, 2022 | 151.62 | 154.30 | 150.24 | 154.03 | 9,991,006 | +4.69(+3.14%) |
May 03, 2022 | 146.66 | 150.21 | 146.37 | 149.34 | 9,603,396 | +2.52(+1.71%) |
May 02, 2022 | 143.66 | 147.05 | 142.59 | 146.82 | 12,576,255 | +2.83(+1.97%) |
Apr 29, 2022 | 148.23 | 149.29 | 143.64 | 143.99 | 16,050,647 | -4.71(-3.16%) |
Apr 28, 2022 | 144.71 | 149.81 | 142.39 | 148.70 | 10,177,801 | +5.10(+3.55%) |
Apr 27, 2022 | 144.37 | 145.14 | 142.02 | 143.60 | 11,408,245 | -0.27(-0.19%) |
Apr 26, 2022 | 145.97 | 147.39 | 143.74 | 143.86 | 10,673,382 | -0.88(-0.61%) |
Apr 25, 2022 | 143.13 | 145.54 | 139.16 | 144.75 | 16,804,762 | -3.18(-2.15%) |
Apr 22, 2022 | 151.08 | 152.08 | 147.84 | 147.93 | 13,269,387 | -3.34(-2.21%) |
Apr 21, 2022 | 157.84 | 158.49 | 150.57 | 151.26 | 15,874,039 | -7.31(-4.61%) |
Apr 20, 2022 | 157.73 | 159.53 | 157.59 | 158.57 | 8,154,670 | +0.64(+0.41%) |
Apr 19, 2022 | 159.07 | 159.63 | 157.19 | 157.93 | 7,583,818 | -1.89(-1.19%) |
Apr 18, 2022 | 159.00 | 160.42 | 157.96 | 159.82 | 8,311,062 | +2.11(+1.34%) |
Apr 14, 2022 | 156.88 | 158.95 | 156.76 | 157.71 | 10,250,563 | -0.07(-0.05%) |
Apr 13, 2022 | 157.10 | 158.16 | 154.67 | 157.78 | 8,328,818 | +2.44(+1.57%) |
Apr 12, 2022 | 155.30 | 158.71 | 154.54 | 155.33 | 10,365,780 | +3.17(+2.08%) |
Apr 11, 2022 | 154.93 | 155.12 | 151.57 | 152.16 | 11,101,291 | -4.02(-2.57%) |
Apr 08, 2022 | 153.53 | 157.25 | 153.50 | 156.18 | 11,752,192 | +2.60(+1.69%) |
Apr 07, 2022 | 151.74 | 154.13 | 150.20 | 153.58 | 8,723,279 | +2.10(+1.39%) |
Apr 06, 2022 | 151.49 | 153.50 | 151.03 | 151.47 | 10,084,462 | +1.33(+0.89%) |
Apr 05, 2022 | 151.68 | 154.15 | 149.90 | 150.14 | 10,374,781 | -0.93(-0.61%) |
Apr 04, 2022 | 151.65 | 152.06 | 149.81 | 151.07 | 9,489,558 | +0.14(+0.09%) |