Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 140.75 | 144.40 | 138.68 | 141.38 | 4,293,910 | -1.14(-0.80%) |
Jun 29, 2022 | 142.17 | 142.75 | 140.08 | 142.52 | 2,672,862 | -1.18(-0.82%) |
Jun 28, 2022 | 146.52 | 148.22 | 143.58 | 143.70 | 2,879,435 | -2.03(-1.40%) |
Jun 27, 2022 | 146.22 | 147.41 | 144.71 | 145.73 | 2,116,601 | +0.87(+0.60%) |
Jun 24, 2022 | 142.83 | 145.21 | 142.45 | 144.86 | 5,279,325 | +4.02(+2.85%) |
Jun 23, 2022 | 144.21 | 144.39 | 139.29 | 140.84 | 3,044,319 | -2.04(-1.43%) |
Jun 22, 2022 | 142.21 | 144.17 | 141.15 | 142.88 | 3,844,448 | -0.68(-0.47%) |
Jun 21, 2022 | 142.57 | 145.44 | 142.53 | 143.56 | 3,193,662 | +3.60(+2.57%) |
Jun 17, 2022 | 139.37 | 140.80 | 137.21 | 139.96 | 6,953,040 | +1.13(+0.82%) |
Jun 16, 2022 | 141.64 | 141.64 | 137.12 | 138.83 | 4,880,354 | -6.41(-4.41%) |
Jun 15, 2022 | 144.35 | 147.55 | 141.99 | 145.24 | 3,372,057 | +2.82(+1.98%) |
Jun 14, 2022 | 144.39 | 145.29 | 141.34 | 142.42 | 2,857,151 | -0.58(-0.41%) |
Jun 13, 2022 | 148.28 | 149.45 | 142.57 | 143.00 | 6,057,118 | -8.85(-5.83%) |
Jun 10, 2022 | 153.24 | 155.01 | 151.75 | 151.85 | 3,482,309 | -4.54(-2.90%) |
Jun 09, 2022 | 158.70 | 161.64 | 156.30 | 156.39 | 3,249,648 | -3.29(-2.06%) |
Jun 08, 2022 | 160.51 | 162.54 | 158.64 | 159.68 | 3,026,462 | -1.88(-1.16%) |
Jun 07, 2022 | 158.46 | 161.94 | 157.58 | 161.56 | 2,178,312 | +1.62(+1.02%) |
Jun 06, 2022 | 161.95 | 163.38 | 159.25 | 159.94 | 2,349,668 | +0.03(+0.02%) |
Jun 03, 2022 | 161.21 | 161.59 | 159.49 | 159.91 | 2,623,839 | -3.87(-2.36%) |
Jun 02, 2022 | 159.20 | 163.94 | 158.40 | 163.78 | 2,725,698 | +4.33(+2.71%) |
Jun 01, 2022 | 163.72 | 163.84 | 158.05 | 159.45 | 3,398,384 | -3.51(-2.16%) |
May 31, 2022 | 161.51 | 164.12 | 158.31 | 162.97 | 5,263,382 | +0.82(+0.51%) |
May 27, 2022 | 160.15 | 162.73 | 158.87 | 162.14 | 5,107,212 | +4.17(+2.64%) |
May 26, 2022 | 156.39 | 159.79 | 155.47 | 157.97 | 3,965,843 | +1.62(+1.03%) |
May 25, 2022 | 154.57 | 157.24 | 153.48 | 156.35 | 2,595,701 | +0.45(+0.29%) |
May 24, 2022 | 154.00 | 157.25 | 152.97 | 155.90 | 3,293,165 | +0.29(+0.19%) |
May 23, 2022 | 155.68 | 157.49 | 154.00 | 155.61 | 2,378,550 | -0.86(-0.55%) |
May 20, 2022 | 157.59 | 159.09 | 150.96 | 156.47 | 4,128,724 | +1.44(+0.93%) |
May 19, 2022 | 154.94 | 158.13 | 153.23 | 155.02 | 3,958,113 | +0.98(+0.64%) |
May 18, 2022 | 160.22 | 160.22 | 153.39 | 154.04 | 5,901,511 | -3.78(-2.39%) |
May 17, 2022 | 155.07 | 158.34 | 154.72 | 157.82 | 5,140,746 | +6.17(+4.07%) |
May 16, 2022 | 151.45 | 153.33 | 149.86 | 151.65 | 2,414,913 | -1.25(-0.82%) |
May 13, 2022 | 149.34 | 153.83 | 148.22 | 152.91 | 4,965,912 | +5.63(+3.83%) |
May 12, 2022 | 145.49 | 148.03 | 144.46 | 147.27 | 3,236,724 | +0.87(+0.59%) |
May 11, 2022 | 147.79 | 151.53 | 146.17 | 146.40 | 4,008,406 | -3.11(-2.08%) |
May 10, 2022 | 150.21 | 152.69 | 147.04 | 149.51 | 3,278,317 | +2.86(+1.95%) |
May 09, 2022 | 148.53 | 150.29 | 146.20 | 146.65 | 4,280,482 | -3.74(-2.49%) |
May 06, 2022 | 150.79 | 152.93 | 148.68 | 150.39 | 2,813,987 | -2.03(-1.33%) |
May 05, 2022 | 156.06 | 157.36 | 150.76 | 152.42 | 4,112,714 | -6.29(-3.96%) |
May 04, 2022 | 152.85 | 158.86 | 148.59 | 158.71 | 4,090,760 | +5.68(+3.71%) |
May 03, 2022 | 152.08 | 153.84 | 150.76 | 153.03 | 2,535,725 | +0.69(+0.46%) |
May 02, 2022 | 149.63 | 152.71 | 147.17 | 152.34 | 2,975,276 | +3.63(+2.44%) |
Apr 29, 2022 | 152.23 | 153.85 | 148.57 | 148.71 | 5,031,297 | -5.85(-3.78%) |
Apr 28, 2022 | 148.46 | 156.31 | 148.07 | 154.55 | 4,314,340 | +8.41(+5.75%) |
Apr 27, 2022 | 144.49 | 150.00 | 144.18 | 146.14 | 3,194,279 | -1.05(-0.71%) |
Apr 26, 2022 | 151.16 | 151.54 | 147.12 | 147.19 | 3,800,887 | -5.88(-3.84%) |
Apr 25, 2022 | 148.52 | 153.30 | 148.11 | 153.08 | 4,658,401 | +3.53(+2.36%) |
Apr 22, 2022 | 152.17 | 153.76 | 149.47 | 149.54 | 2,741,315 | -3.33(-2.18%) |
Apr 21, 2022 | 156.53 | 158.63 | 152.16 | 152.88 | 3,690,843 | -2.57(-1.65%) |
Apr 20, 2022 | 158.41 | 159.47 | 154.63 | 155.45 | 2,680,936 | -0.91(-0.58%) |
Apr 19, 2022 | 154.45 | 156.81 | 152.78 | 156.35 | 2,804,657 | +1.91(+1.23%) |
Apr 18, 2022 | 150.53 | 155.32 | 150.43 | 154.45 | 2,832,617 | +3.70(+2.45%) |
Apr 14, 2022 | 152.55 | 153.98 | 150.54 | 150.75 | 5,428,222 | -1.56(-1.02%) |
Apr 13, 2022 | 150.96 | 153.12 | 149.50 | 152.31 | 2,424,333 | +2.52(+1.68%) |
Apr 12, 2022 | 151.55 | 153.69 | 149.29 | 149.78 | 2,678,460 | +0.59(+0.39%) |
Apr 11, 2022 | 151.87 | 152.28 | 149.00 | 149.20 | 3,834,688 | -3.71(-2.43%) |
Apr 08, 2022 | 154.56 | 155.09 | 152.58 | 152.91 | 3,140,501 | -2.42(-1.56%) |
Apr 07, 2022 | 153.41 | 156.92 | 153.29 | 155.32 | 3,282,425 | +0.93(+0.60%) |
Apr 06, 2022 | 151.63 | 158.24 | 151.49 | 154.39 | 6,266,391 | +0.29(+0.19%) |
Apr 05, 2022 | 156.54 | 157.50 | 150.14 | 154.10 | 7,499,455 | -4.35(-2.75%) |
Apr 04, 2022 | 159.10 | 159.85 | 155.78 | 158.45 | 4,318,326 | -0.83(-0.52%) |