Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 139.77 | 140.94 | 138.31 | 138.97 | 1,322,842 | -2.06(-1.46%) |
Jun 29, 2022 | 141.34 | 141.89 | 140.31 | 141.03 | 1,242,365 | +0.38(+0.27%) |
Jun 28, 2022 | 146.26 | 147.34 | 140.61 | 140.65 | 1,763,073 | -5.92(-4.04%) |
Jun 27, 2022 | 145.68 | 147.06 | 145.19 | 146.57 | 1,158,939 | +0.75(+0.51%) |
Jun 24, 2022 | 142.99 | 146.37 | 140.66 | 145.83 | 4,197,815 | +3.79(+2.67%) |
Jun 23, 2022 | 143.32 | 143.79 | 141.08 | 142.04 | 1,047,323 | -0.41(-0.29%) |
Jun 22, 2022 | 140.28 | 142.96 | 140.07 | 142.45 | 987,438 | +1.73(+1.23%) |
Jun 21, 2022 | 138.18 | 141.86 | 137.57 | 140.72 | 1,236,221 | +2.53(+1.83%) |
Jun 17, 2022 | 139.02 | 140.23 | 137.39 | 138.19 | 2,995,189 | -0.28(-0.20%) |
Jun 16, 2022 | 138.31 | 139.53 | 136.37 | 138.46 | 1,156,615 | -1.33(-0.95%) |
Jun 15, 2022 | 138.78 | 141.63 | 138.59 | 139.79 | 1,333,181 | +1.08(+0.78%) |
Jun 14, 2022 | 139.00 | 140.10 | 137.62 | 138.71 | 1,242,796 | -0.30(-0.22%) |
Jun 13, 2022 | 139.71 | 141.30 | 138.49 | 139.01 | 1,463,874 | -2.88(-2.03%) |
Jun 10, 2022 | 140.01 | 143.35 | 139.71 | 141.89 | 1,185,214 | +0.48(+0.34%) |
Jun 09, 2022 | 142.81 | 144.16 | 141.34 | 141.41 | 955,780 | -2.42(-1.68%) |
Jun 08, 2022 | 146.20 | 146.20 | 143.54 | 143.82 | 863,003 | -3.08(-2.10%) |
Jun 07, 2022 | 145.12 | 147.08 | 143.80 | 146.91 | 1,058,709 | +2.62(+1.82%) |
Jun 06, 2022 | 144.58 | 145.29 | 143.57 | 144.28 | 811,009 | -0.14(-0.10%) |
Jun 03, 2022 | 145.03 | 146.26 | 144.20 | 144.42 | 891,316 | -1.16(-0.80%) |
Jun 02, 2022 | 147.26 | 147.65 | 143.03 | 145.58 | 1,434,971 | -1.77(-1.20%) |
Jun 01, 2022 | 153.69 | 154.11 | 142.79 | 147.35 | 2,779,726 | -4.69(-3.09%) |
May 31, 2022 | 153.23 | 153.61 | 151.00 | 152.04 | 4,402,633 | -2.03(-1.32%) |
May 27, 2022 | 152.77 | 154.25 | 151.81 | 154.08 | 1,679,996 | +1.04(+0.68%) |
May 26, 2022 | 154.38 | 155.32 | 152.71 | 153.04 | 1,630,415 | +1.50(+0.99%) |
May 25, 2022 | 149.98 | 152.26 | 149.16 | 151.53 | 1,450,037 | +1.17(+0.78%) |
May 24, 2022 | 150.29 | 150.98 | 147.43 | 150.37 | 1,020,171 | +0.37(+0.25%) |
May 23, 2022 | 149.22 | 151.19 | 148.05 | 149.99 | 993,312 | +2.47(+1.68%) |
May 20, 2022 | 146.94 | 148.99 | 145.45 | 147.52 | 2,283,311 | +0.79(+0.54%) |
May 19, 2022 | 146.78 | 147.76 | 144.23 | 146.73 | 1,398,477 | -1.70(-1.14%) |
May 18, 2022 | 154.15 | 154.77 | 148.11 | 148.43 | 2,077,368 | -5.72(-3.71%) |
May 17, 2022 | 152.91 | 154.70 | 149.95 | 154.15 | 2,023,217 | +2.34(+1.54%) |
May 16, 2022 | 151.09 | 153.78 | 150.57 | 151.81 | 1,643,118 | +1.63(+1.09%) |
May 13, 2022 | 149.19 | 151.32 | 147.49 | 150.18 | 2,010,189 | +1.71(+1.15%) |
May 12, 2022 | 145.61 | 148.59 | 142.61 | 148.47 | 5,612,241 | -9.49(-6.01%) |
May 11, 2022 | 156.44 | 161.20 | 155.86 | 157.96 | 1,944,412 | +1.62(+1.03%) |
May 10, 2022 | 154.68 | 157.54 | 154.15 | 156.34 | 1,816,919 | +2.28(+1.48%) |
May 09, 2022 | 154.98 | 156.27 | 153.37 | 154.06 | 1,977,732 | -1.66(-1.06%) |
May 06, 2022 | 151.20 | 155.87 | 150.84 | 155.72 | 1,919,904 | +3.74(+2.46%) |
May 05, 2022 | 151.66 | 153.32 | 150.24 | 151.97 | 1,575,873 | -1.57(-1.02%) |
May 04, 2022 | 150.46 | 153.91 | 146.88 | 153.54 | 2,875,687 | +5.91(+4.00%) |
May 03, 2022 | 146.30 | 148.61 | 146.11 | 147.64 | 1,803,661 | +1.75(+1.20%) |
May 02, 2022 | 149.12 | 149.73 | 144.79 | 145.88 | 2,147,071 | -2.27(-1.53%) |
Apr 29, 2022 | 153.71 | 153.95 | 147.59 | 148.16 | 2,103,748 | -6.33(-4.09%) |
Apr 28, 2022 | 154.55 | 155.63 | 153.79 | 154.48 | 1,083,211 | +0.28(+0.18%) |
Apr 27, 2022 | 154.14 | 155.94 | 152.16 | 154.20 | 934,627 | +0.21(+0.13%) |
Apr 26, 2022 | 154.65 | 158.34 | 153.84 | 153.99 | 1,439,025 | -1.19(-0.77%) |
Apr 25, 2022 | 155.08 | 155.57 | 152.22 | 155.19 | 1,474,982 | -0.52(-0.33%) |
Apr 22, 2022 | 160.11 | 160.18 | 155.51 | 155.71 | 1,329,003 | -5.90(-3.65%) |
Apr 21, 2022 | 162.26 | 163.73 | 160.71 | 161.60 | 948,490 | -0.69(-0.43%) |
Apr 20, 2022 | 160.26 | 163.02 | 160.26 | 162.30 | 943,850 | +2.82(+1.77%) |
Apr 19, 2022 | 159.02 | 160.07 | 158.26 | 159.48 | 924,867 | +0.93(+0.59%) |
Apr 18, 2022 | 157.02 | 159.35 | 157.02 | 158.55 | 960,188 | +0.67(+0.43%) |
Apr 14, 2022 | 159.91 | 160.90 | 157.17 | 157.87 | 3,052,079 | -1.71(-1.07%) |
Apr 13, 2022 | 159.26 | 160.75 | 158.03 | 159.58 | 1,098,151 | +0.33(+0.21%) |
Apr 12, 2022 | 157.85 | 159.77 | 156.21 | 159.25 | 1,124,152 | -0.03(-0.02%) |
Apr 11, 2022 | 162.27 | 162.97 | 158.62 | 159.28 | 1,450,861 | -2.73(-1.69%) |
Apr 08, 2022 | 160.13 | 163.44 | 159.66 | 162.01 | 2,062,433 | +2.47(+1.55%) |
Apr 07, 2022 | 154.85 | 160.41 | 154.26 | 159.54 | 1,688,476 | +4.68(+3.02%) |
Apr 06, 2022 | 152.24 | 155.59 | 152.24 | 154.86 | 941,600 | +2.33(+1.53%) |
Apr 05, 2022 | 151.42 | 154.49 | 151.42 | 152.53 | 722,531 | +0.99(+0.65%) |
Apr 04, 2022 | 152.78 | 152.78 | 150.64 | 151.54 | 1,015,302 | -1.73(-1.13%) |