Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 135.30 | 138.45 | 134.23 | 135.51 | 11,421,030 | -2.06(-1.50%) |
Jun 29, 2022 | 141.93 | 142.38 | 136.74 | 137.57 | 9,703,258 | -2.77(-1.97%) |
Jun 28, 2022 | 141.22 | 142.44 | 138.63 | 140.34 | 9,815,402 | +2.22(+1.61%) |
Jun 27, 2022 | 136.53 | 139.29 | 136.28 | 138.12 | 9,871,187 | +2.62(+1.93%) |
Jun 24, 2022 | 135.91 | 137.68 | 133.47 | 135.50 | 11,869,163 | +2.19(+1.64%) |
Jun 23, 2022 | 139.27 | 139.68 | 131.19 | 133.31 | 16,784,798 | -5.09(-3.68%) |
Jun 22, 2022 | 138.59 | 141.15 | 136.97 | 138.41 | 14,677,924 | -6.29(-4.35%) |
Jun 21, 2022 | 142.32 | 146.03 | 141.75 | 144.70 | 14,724,825 | +5.81(+4.19%) |
Jun 17, 2022 | 144.97 | 145.52 | 136.46 | 138.88 | 38,007,712 | -6.65(-4.57%) |
Jun 16, 2022 | 149.70 | 150.26 | 143.91 | 145.53 | 19,361,834 | -8.22(-5.35%) |
Jun 15, 2022 | 156.11 | 157.11 | 151.57 | 153.75 | 12,354,298 | -3.08(-1.96%) |
Jun 14, 2022 | 158.53 | 161.26 | 155.23 | 156.83 | 10,970,688 | +0.21(+0.13%) |
Jun 13, 2022 | 160.63 | 160.99 | 153.56 | 156.62 | 15,610,463 | -7.55(-4.60%) |
Jun 10, 2022 | 165.08 | 167.14 | 162.54 | 164.17 | 10,183,681 | -1.98(-1.19%) |
Jun 09, 2022 | 168.51 | 169.08 | 166.04 | 166.16 | 10,433,743 | -3.38(-1.99%) |
Jun 08, 2022 | 169.37 | 170.73 | 168.71 | 169.54 | 9,307,717 | +0.87(+0.52%) |
Jun 07, 2022 | 166.11 | 169.10 | 165.60 | 168.67 | 10,327,683 | +3.16(+1.91%) |
Jun 06, 2022 | 166.51 | 166.61 | 164.28 | 165.51 | 7,191,797 | -0.72(-0.43%) |
Jun 03, 2022 | 164.74 | 166.84 | 164.74 | 166.23 | 9,012,091 | +1.50(+0.91%) |
Jun 02, 2022 | 163.56 | 165.19 | 162.96 | 164.74 | 7,948,781 | -0.30(-0.18%) |
Jun 01, 2022 | 165.42 | 166.73 | 163.74 | 165.03 | 9,430,862 | +1.55(+0.95%) |
May 31, 2022 | 168.44 | 169.38 | 162.37 | 163.48 | 21,920,234 | -3.39(-2.03%) |
May 27, 2022 | 165.22 | 166.94 | 164.44 | 166.87 | 11,231,172 | +1.58(+0.96%) |
May 26, 2022 | 165.19 | 166.54 | 163.81 | 165.29 | 12,030,508 | +1.11(+0.67%) |
May 25, 2022 | 162.06 | 164.73 | 161.90 | 164.18 | 10,862,007 | +2.59(+1.60%) |
May 24, 2022 | 159.76 | 162.47 | 158.94 | 161.59 | 10,450,566 | +0.86(+0.54%) |
May 23, 2022 | 158.59 | 161.89 | 158.29 | 160.73 | 10,910,502 | +3.65(+2.32%) |
May 20, 2022 | 158.07 | 160.09 | 153.59 | 157.08 | 10,261,122 | +0.90(+0.57%) |
May 19, 2022 | 154.09 | 158.78 | 152.41 | 156.18 | 11,707,418 | -1.12(-0.71%) |
May 18, 2022 | 162.98 | 162.99 | 155.18 | 157.30 | 13,988,718 | -4.26(-2.64%) |
May 17, 2022 | 162.31 | 163.07 | 160.24 | 161.56 | 13,816,669 | +0.95(+0.59%) |
May 16, 2022 | 156.89 | 162.44 | 156.76 | 160.62 | 14,318,922 | +4.77(+3.06%) |
May 13, 2022 | 154.57 | 156.70 | 153.07 | 155.84 | 9,942,366 | +2.93(+1.92%) |
May 12, 2022 | 151.53 | 153.04 | 147.48 | 152.91 | 9,622,027 | +1.44(+0.95%) |
May 11, 2022 | 151.86 | 155.46 | 150.87 | 151.47 | 9,806,988 | +2.21(+1.48%) |
May 10, 2022 | 150.59 | 152.43 | 146.56 | 149.26 | 12,533,201 | +1.42(+0.96%) |
May 09, 2022 | 155.73 | 155.73 | 147.12 | 147.84 | 15,257,232 | -10.62(-6.70%) |
May 06, 2022 | 156.22 | 158.72 | 153.57 | 158.46 | 11,222,014 | +4.11(+2.66%) |
May 05, 2022 | 157.13 | 157.36 | 151.00 | 154.35 | 10,561,665 | -1.24(-0.79%) |
May 04, 2022 | 153.15 | 155.86 | 151.76 | 155.58 | 9,891,127 | +4.74(+3.14%) |
May 03, 2022 | 148.14 | 151.72 | 147.85 | 150.85 | 9,507,391 | +2.54(+1.71%) |
May 02, 2022 | 145.11 | 148.54 | 144.03 | 148.31 | 12,450,531 | +2.86(+1.97%) |
Apr 29, 2022 | 149.73 | 150.80 | 145.09 | 145.45 | 15,890,190 | -4.75(-3.16%) |
Apr 28, 2022 | 146.17 | 151.32 | 143.83 | 150.20 | 10,076,054 | +5.15(+3.55%) |
Apr 27, 2022 | 145.83 | 146.61 | 143.45 | 145.05 | 11,294,197 | -0.27(-0.19%) |
Apr 26, 2022 | 147.44 | 148.88 | 145.19 | 145.32 | 10,566,681 | -0.89(-0.61%) |
Apr 25, 2022 | 144.57 | 147.01 | 140.56 | 146.21 | 16,636,766 | -3.21(-2.15%) |
Apr 22, 2022 | 152.60 | 153.62 | 149.34 | 149.42 | 13,136,734 | -3.37(-2.21%) |
Apr 21, 2022 | 159.44 | 160.09 | 152.09 | 152.79 | 15,715,347 | -7.38(-4.61%) |
Apr 20, 2022 | 159.32 | 161.15 | 159.18 | 160.17 | 8,073,148 | +0.65(+0.41%) |
Apr 19, 2022 | 160.68 | 161.24 | 158.78 | 159.52 | 7,508,004 | -1.91(-1.19%) |
Apr 18, 2022 | 160.61 | 162.04 | 159.56 | 161.43 | 8,227,977 | +2.14(+1.34%) |
Apr 14, 2022 | 158.46 | 160.55 | 158.34 | 159.30 | 10,148,089 | -0.08(-0.05%) |
Apr 13, 2022 | 158.69 | 159.75 | 156.23 | 159.37 | 8,245,556 | +2.47(+1.57%) |
Apr 12, 2022 | 156.87 | 160.31 | 156.10 | 156.90 | 10,262,154 | +3.20(+2.08%) |
Apr 11, 2022 | 156.49 | 156.69 | 153.10 | 153.70 | 10,990,312 | -4.06(-2.57%) |
Apr 08, 2022 | 155.08 | 158.84 | 155.06 | 157.76 | 11,634,706 | +2.63(+1.69%) |
Apr 07, 2022 | 153.27 | 155.69 | 151.71 | 155.13 | 8,636,073 | +2.13(+1.39%) |
Apr 06, 2022 | 153.02 | 155.04 | 152.56 | 153.00 | 9,983,648 | +1.35(+0.89%) |
Apr 05, 2022 | 153.21 | 155.71 | 151.42 | 151.66 | 10,271,066 | -0.94(-0.61%) |
Apr 04, 2022 | 153.18 | 153.60 | 151.32 | 152.59 | 9,394,691 | +0.14(+0.09%) |