Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 140.77 | 144.42 | 138.69 | 141.39 | 4,293,452 | -1.14(-0.80%) |
Jun 29, 2022 | 142.18 | 142.76 | 140.09 | 142.53 | 2,672,577 | -1.18(-0.82%) |
Jun 28, 2022 | 146.54 | 148.23 | 143.60 | 143.71 | 2,879,128 | -2.03(-1.39%) |
Jun 27, 2022 | 146.24 | 147.43 | 144.73 | 145.75 | 2,116,375 | +0.87(+0.60%) |
Jun 24, 2022 | 142.84 | 145.22 | 142.46 | 144.87 | 5,278,762 | +4.02(+2.85%) |
Jun 23, 2022 | 144.23 | 144.41 | 139.31 | 140.86 | 3,043,994 | -2.04(-1.43%) |
Jun 22, 2022 | 142.22 | 144.19 | 141.17 | 142.90 | 3,844,038 | -0.68(-0.47%) |
Jun 21, 2022 | 142.59 | 145.46 | 142.55 | 143.58 | 3,193,321 | +3.60(+2.57%) |
Jun 17, 2022 | 139.39 | 140.82 | 137.23 | 139.98 | 6,952,298 | +1.13(+0.82%) |
Jun 16, 2022 | 141.65 | 141.65 | 137.13 | 138.84 | 4,879,833 | -6.41(-4.41%) |
Jun 15, 2022 | 144.37 | 147.57 | 142.01 | 145.25 | 3,371,697 | +2.82(+1.98%) |
Jun 14, 2022 | 144.41 | 145.31 | 141.35 | 142.44 | 2,856,846 | -0.58(-0.41%) |
Jun 13, 2022 | 148.30 | 149.46 | 142.59 | 143.02 | 6,056,472 | -8.86(-5.83%) |
Jun 10, 2022 | 153.25 | 155.03 | 151.76 | 151.87 | 3,481,937 | -4.54(-2.90%) |
Jun 09, 2022 | 158.71 | 161.66 | 156.31 | 156.41 | 3,249,302 | -3.29(-2.06%) |
Jun 08, 2022 | 160.52 | 162.56 | 158.66 | 159.70 | 3,026,139 | -1.88(-1.16%) |
Jun 07, 2022 | 158.47 | 161.96 | 157.60 | 161.58 | 2,178,079 | +1.63(+1.02%) |
Jun 06, 2022 | 161.97 | 163.40 | 159.27 | 159.95 | 2,349,418 | +0.03(+0.02%) |
Jun 03, 2022 | 161.23 | 161.61 | 159.51 | 159.92 | 2,623,558 | -3.87(-2.36%) |
Jun 02, 2022 | 159.22 | 163.96 | 158.41 | 163.79 | 2,725,407 | +4.33(+2.71%) |
Jun 01, 2022 | 163.74 | 163.86 | 158.07 | 159.47 | 3,398,021 | -3.51(-2.16%) |
May 31, 2022 | 161.53 | 164.13 | 158.33 | 162.98 | 5,262,821 | +0.82(+0.51%) |
May 27, 2022 | 160.17 | 162.75 | 158.89 | 162.16 | 5,106,667 | +4.17(+2.64%) |
May 26, 2022 | 156.41 | 159.81 | 155.49 | 157.99 | 3,965,420 | +1.62(+1.03%) |
May 25, 2022 | 154.59 | 157.26 | 153.50 | 156.37 | 2,595,424 | +0.45(+0.29%) |
May 24, 2022 | 154.02 | 157.27 | 152.99 | 155.92 | 3,292,814 | +0.29(+0.19%) |
May 23, 2022 | 155.69 | 157.51 | 154.02 | 155.63 | 2,378,296 | -0.86(-0.55%) |
May 20, 2022 | 157.60 | 159.11 | 150.97 | 156.49 | 4,128,284 | +1.45(+0.93%) |
May 19, 2022 | 154.95 | 158.15 | 153.25 | 155.04 | 3,957,691 | +0.98(+0.64%) |
May 18, 2022 | 160.23 | 160.23 | 153.40 | 154.06 | 5,900,882 | -3.78(-2.39%) |
May 17, 2022 | 155.09 | 158.35 | 154.73 | 157.83 | 5,140,198 | +6.16(+4.06%) |
May 16, 2022 | 151.47 | 153.34 | 149.88 | 151.67 | 2,414,655 | -1.25(-0.82%) |
May 13, 2022 | 149.36 | 153.85 | 148.24 | 152.92 | 4,965,382 | +5.64(+3.83%) |
May 12, 2022 | 145.50 | 148.05 | 144.47 | 147.28 | 3,236,379 | +0.87(+0.59%) |
May 11, 2022 | 147.81 | 151.54 | 146.19 | 146.42 | 4,007,979 | -3.11(-2.08%) |
May 10, 2022 | 150.22 | 152.70 | 147.05 | 149.53 | 3,277,968 | +2.86(+1.95%) |
May 09, 2022 | 148.55 | 150.31 | 146.22 | 146.67 | 4,280,025 | -3.74(-2.49%) |
May 06, 2022 | 150.81 | 152.95 | 148.69 | 150.41 | 2,813,687 | -2.03(-1.33%) |
May 05, 2022 | 156.08 | 157.38 | 150.77 | 152.44 | 4,112,275 | -6.29(-3.96%) |
May 04, 2022 | 152.86 | 158.87 | 148.61 | 158.73 | 4,090,323 | +5.68(+3.71%) |
May 03, 2022 | 152.09 | 153.85 | 150.77 | 153.05 | 2,535,455 | +0.69(+0.45%) |
May 02, 2022 | 149.65 | 152.73 | 147.19 | 152.35 | 2,974,959 | +3.63(+2.44%) |
Apr 29, 2022 | 152.25 | 153.87 | 148.59 | 148.72 | 5,030,760 | -5.85(-3.78%) |
Apr 28, 2022 | 148.48 | 156.32 | 148.09 | 154.57 | 4,313,879 | +8.41(+5.75%) |
Apr 27, 2022 | 144.50 | 150.02 | 144.19 | 146.16 | 3,193,938 | -1.05(-0.71%) |
Apr 26, 2022 | 151.18 | 151.55 | 147.14 | 147.21 | 3,800,481 | -5.89(-3.84%) |
Apr 25, 2022 | 148.54 | 153.32 | 148.12 | 153.09 | 4,657,904 | +3.53(+2.36%) |
Apr 22, 2022 | 152.19 | 153.77 | 149.48 | 149.56 | 2,741,022 | -3.33(-2.18%) |
Apr 21, 2022 | 156.54 | 158.64 | 152.17 | 152.89 | 3,690,450 | -2.57(-1.65%) |
Apr 20, 2022 | 158.43 | 159.49 | 154.65 | 155.46 | 2,680,650 | -0.91(-0.58%) |
Apr 19, 2022 | 154.46 | 156.83 | 152.80 | 156.37 | 2,804,358 | +1.91(+1.24%) |
Apr 18, 2022 | 150.55 | 155.34 | 150.44 | 154.46 | 2,832,315 | +3.70(+2.45%) |
Apr 14, 2022 | 152.56 | 154.00 | 150.56 | 150.76 | 5,427,643 | -1.56(-1.02%) |
Apr 13, 2022 | 150.97 | 153.13 | 149.52 | 152.32 | 2,424,075 | +2.52(+1.68%) |
Apr 12, 2022 | 151.56 | 153.71 | 149.31 | 149.80 | 2,678,174 | +0.59(+0.39%) |
Apr 11, 2022 | 151.89 | 152.29 | 149.02 | 149.21 | 3,834,279 | -3.71(-2.43%) |
Apr 08, 2022 | 154.58 | 155.11 | 152.59 | 152.92 | 3,140,166 | -2.42(-1.56%) |
Apr 07, 2022 | 153.43 | 156.94 | 153.31 | 155.34 | 3,282,075 | +0.94(+0.61%) |
Apr 06, 2022 | 151.65 | 158.26 | 151.51 | 154.40 | 6,265,722 | +0.29(+0.19%) |
Apr 05, 2022 | 156.55 | 157.52 | 150.16 | 154.12 | 7,498,655 | -4.35(-2.75%) |
Apr 04, 2022 | 159.12 | 159.87 | 155.79 | 158.47 | 4,317,866 | -0.83(-0.52%) |