Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 135.56 | 136.65 | 132.12 | 135.03 | 100,216,432 | -2.48(-1.80%) |
Jun 29, 2022 | 135.76 | 138.93 | 134.98 | 137.51 | 67,138,656 | +1.77(+1.30%) |
Jun 28, 2022 | 140.38 | 141.65 | 135.63 | 135.74 | 68,114,360 | -4.17(-2.98%) |
Jun 27, 2022 | 140.94 | 141.72 | 139.22 | 139.91 | 74,239,600 | -0.12(-0.08%) |
Jun 24, 2022 | 138.17 | 140.16 | 138.04 | 140.03 | 90,551,528 | +3.47(+2.54%) |
Jun 23, 2022 | 135.13 | 136.88 | 133.96 | 136.56 | 73,287,016 | +2.88(+2.16%) |
Jun 22, 2022 | 133.13 | 136.06 | 132.26 | 133.68 | 74,741,944 | -0.51(-0.38%) |
Jun 21, 2022 | 131.77 | 135.37 | 131.67 | 134.19 | 82,053,160 | +4.26(+3.28%) |
Jun 17, 2022 | 128.46 | 131.44 | 128.21 | 129.94 | 136,422,272 | +1.48(+1.15%) |
Jun 16, 2022 | 130.45 | 130.75 | 127.45 | 128.45 | 112,037,736 | -5.30(-3.97%) |
Jun 15, 2022 | 132.63 | 135.64 | 130.53 | 133.76 | 92,618,288 | +2.64(+2.01%) |
Jun 14, 2022 | 131.49 | 132.24 | 129.88 | 131.12 | 85,731,240 | +0.87(+0.67%) |
Jun 13, 2022 | 131.23 | 133.53 | 129.82 | 130.25 | 123,632,800 | -5.19(-3.83%) |
Jun 10, 2022 | 138.55 | 139.02 | 135.37 | 135.44 | 92,748,344 | -5.44(-3.86%) |
Jun 09, 2022 | 145.26 | 146.12 | 140.77 | 140.88 | 70,275,696 | -5.25(-3.60%) |
Jun 08, 2022 | 146.75 | 148.02 | 145.64 | 146.13 | 54,596,336 | -0.74(-0.50%) |
Jun 07, 2022 | 142.57 | 147.16 | 142.32 | 146.87 | 68,611,800 | +2.54(+1.76%) |
Jun 06, 2022 | 145.22 | 146.74 | 143.11 | 144.34 | 72,438,424 | +0.75(+0.52%) |
Jun 03, 2022 | 145.09 | 146.14 | 142.68 | 143.59 | 89,677,784 | -5.76(-3.86%) |
Jun 02, 2022 | 146.00 | 149.40 | 145.05 | 149.34 | 73,190,048 | +2.47(+1.68%) |
Jun 01, 2022 | 148.05 | 149.87 | 145.86 | 146.87 | 75,137,496 | -0.13(-0.09%) |
May 31, 2022 | 147.23 | 148.80 | 145.03 | 147.00 | 104,964,504 | -0.79(-0.53%) |
May 27, 2022 | 143.59 | 147.83 | 143.47 | 147.79 | 92,567,984 | +5.79(+4.08%) |
May 26, 2022 | 135.69 | 142.56 | 135.45 | 142.00 | 91,754,480 | +3.22(+2.32%) |
May 25, 2022 | 136.72 | 140.03 | 136.63 | 138.78 | 93,589,960 | +0.16(+0.11%) |
May 24, 2022 | 139.06 | 140.22 | 135.63 | 138.63 | 105,358,256 | -2.72(-1.92%) |
May 23, 2022 | 136.09 | 141.49 | 135.95 | 141.34 | 119,091,288 | +5.45(+4.01%) |
May 20, 2022 | 137.37 | 138.96 | 130.97 | 135.89 | 137,460,864 | +0.24(+0.17%) |
May 19, 2022 | 138.15 | 139.91 | 134.91 | 135.65 | 137,713,760 | -3.43(-2.46%) |
May 18, 2022 | 145.04 | 145.54 | 138.17 | 139.08 | 110,888,120 | -8.32(-5.64%) |
May 17, 2022 | 147.02 | 147.92 | 144.87 | 147.40 | 79,447,024 | +3.65(+2.54%) |
May 16, 2022 | 143.75 | 145.70 | 142.40 | 143.74 | 87,665,672 | -1.55(-1.07%) |
May 13, 2022 | 142.81 | 146.28 | 141.34 | 145.29 | 115,416,944 | +4.49(+3.19%) |
May 12, 2022 | 141.01 | 144.40 | 137.09 | 140.80 | 184,701,648 | -3.89(-2.69%) |
May 11, 2022 | 151.60 | 153.53 | 144.01 | 144.69 | 144,874,192 | -7.91(-5.18%) |
May 10, 2022 | 153.60 | 154.81 | 151.04 | 152.60 | 116,750,080 | +2.42(+1.61%) |
May 09, 2022 | 153.02 | 153.91 | 149.62 | 150.18 | 133,698,008 | -5.16(-3.32%) |
May 06, 2022 | 154.08 | 157.47 | 152.28 | 155.34 | 117,677,552 | +0.73(+0.47%) |
May 05, 2022 | 161.59 | 161.82 | 152.81 | 154.61 | 132,235,688 | -9.12(-5.57%) |
May 04, 2022 | 157.47 | 164.18 | 157.06 | 163.73 | 110,329,592 | +6.45(+4.10%) |
May 03, 2022 | 155.97 | 158.49 | 154.16 | 157.28 | 90,180,632 | +1.50(+0.96%) |
May 02, 2022 | 154.55 | 156.05 | 151.16 | 155.78 | 125,056,208 | +0.31(+0.20%) |
Apr 29, 2022 | 159.61 | 163.91 | 155.08 | 155.47 | 133,914,232 | -5.91(-3.66%) |
Apr 28, 2022 | 157.05 | 162.25 | 156.74 | 161.38 | 131,560,464 | +6.97(+4.52%) |
Apr 27, 2022 | 153.76 | 157.59 | 153.24 | 154.41 | 89,225,976 | -0.23(-0.15%) |
Apr 26, 2022 | 160.01 | 160.10 | 154.56 | 154.64 | 96,813,992 | -6.00(-3.73%) |
Apr 25, 2022 | 158.90 | 160.92 | 156.27 | 160.63 | 97,345,752 | +1.08(+0.67%) |
Apr 22, 2022 | 164.16 | 165.55 | 159.27 | 159.56 | 86,353,784 | -4.57(-2.78%) |
Apr 21, 2022 | 166.58 | 169.16 | 163.62 | 164.12 | 88,402,520 | -0.80(-0.48%) |
Apr 20, 2022 | 166.43 | 166.55 | 163.81 | 164.92 | 68,848,552 | -0.17(-0.10%) |
Apr 19, 2022 | 162.74 | 165.50 | 161.65 | 165.09 | 68,700,984 | +2.30(+1.41%) |
Apr 18, 2022 | 161.66 | 164.30 | 161.31 | 162.79 | 69,903,048 | -0.22(-0.13%) |
Apr 14, 2022 | 168.27 | 168.91 | 162.76 | 163.01 | 76,385,624 | -5.04(-3.00%) |
Apr 13, 2022 | 165.08 | 168.68 | 164.47 | 168.05 | 71,564,944 | +2.70(+1.63%) |
Apr 12, 2022 | 165.70 | 167.53 | 164.34 | 165.35 | 80,327,592 | +1.88(+1.15%) |
Apr 11, 2022 | 166.38 | 166.70 | 163.22 | 163.46 | 73,182,976 | -4.28(-2.55%) |
Apr 08, 2022 | 169.41 | 169.41 | 166.87 | 167.74 | 77,657,608 | -2.02(-1.19%) |
Apr 07, 2022 | 168.80 | 170.97 | 167.51 | 169.76 | 78,676,024 | +0.30(+0.18%) |
Apr 06, 2022 | 169.98 | 171.24 | 167.78 | 169.46 | 90,232,712 | -3.19(-1.84%) |
Apr 05, 2022 | 175.05 | 175.84 | 172.01 | 172.65 | 74,457,168 | -3.33(-1.89%) |
Apr 04, 2022 | 172.16 | 176.03 | 172.03 | 175.98 | 77,577,048 | +4.07(+2.37%) |