Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 133.98 | 137.10 | 132.92 | 134.19 | 11,533,619 | -2.04(-1.50%) |
Jun 29, 2022 | 140.54 | 140.99 | 135.41 | 136.23 | 9,798,913 | -2.74(-1.97%) |
Jun 28, 2022 | 139.84 | 141.05 | 137.28 | 138.97 | 9,912,163 | +2.20(+1.61%) |
Jun 27, 2022 | 135.19 | 137.94 | 134.95 | 136.78 | 9,968,497 | +2.59(+1.93%) |
Jun 24, 2022 | 134.58 | 136.33 | 132.17 | 134.18 | 11,986,170 | +2.17(+1.64%) |
Jun 23, 2022 | 137.91 | 138.31 | 129.91 | 132.01 | 16,950,262 | -5.04(-3.68%) |
Jun 22, 2022 | 137.24 | 139.77 | 135.63 | 137.06 | 14,822,620 | -6.23(-4.35%) |
Jun 21, 2022 | 140.93 | 144.61 | 140.36 | 143.28 | 14,869,983 | +5.75(+4.18%) |
Jun 17, 2022 | 143.55 | 144.10 | 135.13 | 137.53 | 38,382,396 | -6.58(-4.57%) |
Jun 16, 2022 | 148.24 | 148.80 | 142.50 | 144.11 | 19,552,704 | -8.14(-5.35%) |
Jun 15, 2022 | 154.58 | 155.57 | 150.10 | 152.25 | 12,476,087 | -3.05(-1.96%) |
Jun 14, 2022 | 156.98 | 159.69 | 153.71 | 155.29 | 11,078,838 | +0.20(+0.13%) |
Jun 13, 2022 | 159.06 | 159.42 | 152.06 | 155.09 | 15,764,352 | -7.48(-4.60%) |
Jun 10, 2022 | 163.47 | 165.51 | 160.95 | 162.57 | 10,284,072 | -1.97(-1.19%) |
Jun 09, 2022 | 166.86 | 167.43 | 164.42 | 164.54 | 10,536,599 | -3.35(-1.99%) |
Jun 08, 2022 | 167.72 | 169.06 | 167.07 | 167.88 | 9,399,473 | +0.86(+0.52%) |
Jun 07, 2022 | 164.49 | 167.45 | 163.98 | 167.02 | 10,429,494 | +3.12(+1.91%) |
Jun 06, 2022 | 164.89 | 164.98 | 162.67 | 163.90 | 7,262,694 | -0.71(-0.43%) |
Jun 03, 2022 | 163.13 | 165.21 | 163.13 | 164.61 | 9,100,933 | +1.48(+0.91%) |
Jun 02, 2022 | 161.96 | 163.58 | 161.37 | 163.13 | 8,027,140 | -0.30(-0.18%) |
Jun 01, 2022 | 163.80 | 165.10 | 162.15 | 163.42 | 9,523,832 | +1.54(+0.95%) |
May 31, 2022 | 166.80 | 167.72 | 160.78 | 161.88 | 22,136,324 | -3.36(-2.03%) |
May 27, 2022 | 163.61 | 165.31 | 162.84 | 165.24 | 11,341,889 | +1.57(+0.96%) |
May 26, 2022 | 163.58 | 164.92 | 162.21 | 163.67 | 12,149,106 | +1.09(+0.67%) |
May 25, 2022 | 160.48 | 163.12 | 160.32 | 162.58 | 10,969,086 | +2.57(+1.60%) |
May 24, 2022 | 158.21 | 160.88 | 157.39 | 160.01 | 10,553,588 | +0.85(+0.54%) |
May 23, 2022 | 157.04 | 160.31 | 156.74 | 159.16 | 11,018,059 | +3.61(+2.32%) |
May 20, 2022 | 156.53 | 158.53 | 152.09 | 155.55 | 10,362,277 | +0.89(+0.58%) |
May 19, 2022 | 152.59 | 157.23 | 150.92 | 154.66 | 11,822,830 | -1.11(-0.71%) |
May 18, 2022 | 161.38 | 161.39 | 153.66 | 155.77 | 14,126,620 | -4.22(-2.64%) |
May 17, 2022 | 160.73 | 161.47 | 158.68 | 159.99 | 13,952,874 | +0.94(+0.59%) |
May 16, 2022 | 155.36 | 160.85 | 155.23 | 159.05 | 14,460,077 | +4.72(+3.06%) |
May 13, 2022 | 153.06 | 155.17 | 151.57 | 154.32 | 10,040,377 | +2.91(+1.92%) |
May 12, 2022 | 150.05 | 151.55 | 146.04 | 151.42 | 9,716,880 | +1.43(+0.95%) |
May 11, 2022 | 150.38 | 153.95 | 149.40 | 149.99 | 9,903,665 | +2.19(+1.48%) |
May 10, 2022 | 149.12 | 150.94 | 145.13 | 147.81 | 12,656,753 | +1.41(+0.96%) |
May 09, 2022 | 154.21 | 154.21 | 145.69 | 146.40 | 15,407,637 | -10.52(-6.70%) |
May 06, 2022 | 154.69 | 157.17 | 152.07 | 156.91 | 11,332,641 | +4.07(+2.66%) |
May 05, 2022 | 155.60 | 155.82 | 149.52 | 152.84 | 10,665,782 | -1.22(-0.79%) |
May 04, 2022 | 151.66 | 154.34 | 150.28 | 154.06 | 9,988,633 | +4.69(+3.14%) |
May 03, 2022 | 146.69 | 150.24 | 146.41 | 149.38 | 9,601,115 | +2.52(+1.72%) |
May 02, 2022 | 143.69 | 147.09 | 142.63 | 146.86 | 12,573,268 | +2.83(+1.97%) |
Apr 29, 2022 | 148.26 | 149.33 | 143.68 | 144.03 | 16,046,835 | -4.71(-3.16%) |
Apr 28, 2022 | 144.74 | 149.85 | 142.43 | 148.73 | 10,175,383 | +5.10(+3.55%) |
Apr 27, 2022 | 144.40 | 145.18 | 142.05 | 143.63 | 11,405,535 | -0.27(-0.19%) |
Apr 26, 2022 | 146.00 | 147.43 | 143.77 | 143.90 | 10,670,847 | -0.88(-0.61%) |
Apr 25, 2022 | 143.16 | 145.58 | 139.19 | 144.78 | 16,800,770 | -3.18(-2.15%) |
Apr 22, 2022 | 151.11 | 152.12 | 147.88 | 147.96 | 13,266,236 | -3.34(-2.21%) |
Apr 21, 2022 | 157.88 | 158.52 | 150.61 | 151.30 | 15,870,268 | -7.31(-4.61%) |
Apr 20, 2022 | 157.77 | 159.57 | 157.63 | 158.61 | 8,152,733 | +0.64(+0.41%) |
Apr 19, 2022 | 159.11 | 159.67 | 157.23 | 157.96 | 7,582,017 | -1.89(-1.18%) |
Apr 18, 2022 | 159.04 | 160.45 | 158.00 | 159.86 | 8,309,088 | +2.12(+1.34%) |
Apr 14, 2022 | 156.91 | 158.98 | 156.79 | 157.74 | 10,248,128 | -0.07(-0.05%) |
Apr 13, 2022 | 157.14 | 158.19 | 154.71 | 157.82 | 8,326,840 | +2.44(+1.57%) |
Apr 12, 2022 | 155.33 | 158.74 | 154.58 | 155.37 | 10,363,318 | +3.17(+2.08%) |
Apr 11, 2022 | 154.97 | 155.16 | 151.60 | 152.20 | 11,098,654 | -4.02(-2.57%) |
Apr 08, 2022 | 153.57 | 157.29 | 153.54 | 156.22 | 11,749,401 | +2.60(+1.69%) |
Apr 07, 2022 | 151.78 | 154.17 | 150.23 | 153.62 | 8,721,207 | +2.11(+1.39%) |
Apr 06, 2022 | 151.53 | 153.53 | 151.07 | 151.51 | 10,082,067 | +1.33(+0.89%) |
Apr 05, 2022 | 151.71 | 154.19 | 149.94 | 150.18 | 10,372,317 | -0.93(-0.61%) |
Apr 04, 2022 | 151.68 | 152.10 | 149.85 | 151.10 | 9,487,304 | +0.14(+0.09%) |