Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 135.33 | 138.49 | 134.26 | 135.55 | 11,418,319 | -2.06(-1.50%) |
Jun 29, 2022 | 141.96 | 142.41 | 136.77 | 137.61 | 9,700,954 | -2.77(-1.97%) |
Jun 28, 2022 | 141.26 | 142.48 | 138.66 | 140.38 | 9,813,072 | +2.22(+1.61%) |
Jun 27, 2022 | 136.56 | 139.33 | 136.31 | 138.16 | 9,868,843 | +2.62(+1.93%) |
Jun 24, 2022 | 135.94 | 137.71 | 133.50 | 135.54 | 11,866,345 | +2.19(+1.64%) |
Jun 23, 2022 | 139.30 | 139.71 | 131.22 | 133.35 | 16,780,812 | -5.09(-3.68%) |
Jun 22, 2022 | 138.63 | 141.18 | 137.00 | 138.44 | 14,674,440 | -6.29(-4.35%) |
Jun 21, 2022 | 142.35 | 146.07 | 141.78 | 144.73 | 14,721,329 | +5.81(+4.19%) |
Jun 17, 2022 | 145.00 | 145.55 | 136.49 | 138.92 | 37,998,688 | -6.65(-4.57%) |
Jun 16, 2022 | 149.74 | 150.30 | 143.94 | 145.56 | 19,357,238 | -8.22(-5.35%) |
Jun 15, 2022 | 156.14 | 157.15 | 151.61 | 153.78 | 12,351,365 | -3.08(-1.96%) |
Jun 14, 2022 | 158.57 | 161.30 | 155.26 | 156.86 | 10,968,084 | +0.21(+0.13%) |
Jun 13, 2022 | 160.66 | 161.03 | 153.60 | 156.66 | 15,606,757 | -7.56(-4.60%) |
Jun 10, 2022 | 165.12 | 167.18 | 162.57 | 164.21 | 10,181,263 | -1.99(-1.19%) |
Jun 09, 2022 | 168.55 | 169.12 | 166.08 | 166.20 | 10,431,265 | -3.38(-1.99%) |
Jun 08, 2022 | 169.41 | 170.77 | 168.75 | 169.58 | 9,305,507 | +0.87(+0.52%) |
Jun 07, 2022 | 166.15 | 169.14 | 165.64 | 168.71 | 10,325,232 | +3.16(+1.91%) |
Jun 06, 2022 | 166.55 | 166.65 | 164.32 | 165.55 | 7,190,090 | -0.72(-0.43%) |
Jun 03, 2022 | 164.78 | 166.88 | 164.78 | 166.27 | 9,009,952 | +1.50(+0.91%) |
Jun 02, 2022 | 163.59 | 165.23 | 163.00 | 164.78 | 7,946,894 | -0.30(-0.18%) |
Jun 01, 2022 | 165.46 | 166.77 | 163.78 | 165.07 | 9,428,623 | +1.55(+0.95%) |
May 31, 2022 | 168.48 | 169.42 | 162.41 | 163.52 | 21,915,030 | -3.39(-2.03%) |
May 27, 2022 | 165.26 | 166.97 | 164.48 | 166.91 | 11,228,506 | +1.58(+0.96%) |
May 26, 2022 | 165.23 | 166.58 | 163.85 | 165.33 | 12,027,652 | +1.10(+0.67%) |
May 25, 2022 | 162.10 | 164.76 | 161.94 | 164.22 | 10,859,429 | +2.59(+1.60%) |
May 24, 2022 | 159.80 | 162.51 | 158.98 | 161.63 | 10,448,085 | +0.86(+0.54%) |
May 23, 2022 | 158.62 | 161.93 | 158.32 | 160.77 | 10,907,912 | +3.65(+2.32%) |
May 20, 2022 | 158.11 | 160.13 | 153.62 | 157.12 | 10,258,686 | +0.90(+0.57%) |
May 19, 2022 | 154.13 | 158.82 | 152.44 | 156.22 | 11,704,638 | -1.12(-0.71%) |
May 18, 2022 | 163.01 | 163.02 | 155.22 | 157.34 | 13,985,397 | -4.26(-2.64%) |
May 17, 2022 | 162.35 | 163.10 | 160.28 | 161.60 | 13,813,388 | +0.95(+0.59%) |
May 16, 2022 | 156.93 | 162.47 | 156.80 | 160.65 | 14,315,521 | +4.77(+3.06%) |
May 13, 2022 | 154.61 | 156.74 | 153.10 | 155.88 | 9,940,004 | +2.93(+1.92%) |
May 12, 2022 | 151.56 | 153.08 | 147.51 | 152.95 | 9,619,741 | +1.44(+0.95%) |
May 11, 2022 | 151.90 | 155.50 | 150.90 | 151.51 | 9,804,659 | +2.21(+1.48%) |
May 10, 2022 | 150.62 | 152.46 | 146.59 | 149.30 | 12,530,225 | +1.42(+0.96%) |
May 09, 2022 | 155.77 | 155.77 | 147.16 | 147.88 | 15,253,608 | -10.62(-6.70%) |
May 06, 2022 | 156.25 | 158.76 | 153.61 | 158.50 | 11,219,349 | +4.11(+2.66%) |
May 05, 2022 | 157.17 | 157.39 | 151.03 | 154.39 | 10,559,157 | -1.24(-0.79%) |
May 04, 2022 | 153.19 | 155.90 | 151.79 | 155.62 | 9,888,778 | +4.74(+3.14%) |
May 03, 2022 | 148.17 | 151.76 | 147.89 | 150.88 | 9,505,133 | +2.54(+1.71%) |
May 02, 2022 | 145.15 | 148.57 | 144.07 | 148.34 | 12,447,574 | +2.86(+1.97%) |
Apr 29, 2022 | 149.76 | 150.84 | 145.13 | 145.48 | 15,886,416 | -4.75(-3.16%) |
Apr 28, 2022 | 146.21 | 151.36 | 143.87 | 150.24 | 10,073,661 | +5.15(+3.55%) |
Apr 27, 2022 | 145.86 | 146.64 | 143.48 | 145.08 | 11,291,515 | -0.27(-0.19%) |
Apr 26, 2022 | 147.48 | 148.92 | 145.22 | 145.35 | 10,564,172 | -0.89(-0.61%) |
Apr 25, 2022 | 144.61 | 147.05 | 140.60 | 146.24 | 16,632,815 | -3.21(-2.15%) |
Apr 22, 2022 | 152.64 | 153.65 | 149.37 | 149.46 | 13,133,614 | -3.37(-2.21%) |
Apr 21, 2022 | 159.47 | 160.12 | 152.13 | 152.83 | 15,711,615 | -7.38(-4.61%) |
Apr 20, 2022 | 159.36 | 161.18 | 159.22 | 160.21 | 8,071,231 | +0.65(+0.41%) |
Apr 19, 2022 | 160.72 | 161.28 | 158.81 | 159.56 | 7,506,220 | -1.91(-1.18%) |
Apr 18, 2022 | 160.64 | 162.07 | 159.59 | 161.47 | 8,226,023 | +2.14(+1.34%) |
Apr 14, 2022 | 158.50 | 160.59 | 158.38 | 159.34 | 10,145,678 | -0.07(-0.05%) |
Apr 13, 2022 | 158.72 | 159.79 | 156.27 | 159.41 | 8,243,597 | +2.47(+1.57%) |
Apr 12, 2022 | 156.90 | 160.35 | 156.14 | 156.94 | 10,259,717 | +3.20(+2.08%) |
Apr 11, 2022 | 156.53 | 156.73 | 153.13 | 153.74 | 10,987,702 | -4.06(-2.57%) |
Apr 08, 2022 | 155.12 | 158.88 | 155.09 | 157.79 | 11,631,943 | +2.63(+1.69%) |
Apr 07, 2022 | 153.31 | 155.72 | 151.75 | 155.17 | 8,634,022 | +2.13(+1.39%) |
Apr 06, 2022 | 153.06 | 155.08 | 152.59 | 153.04 | 9,981,277 | +1.35(+0.89%) |
Apr 05, 2022 | 153.24 | 155.74 | 151.45 | 151.69 | 10,268,626 | -0.94(-0.61%) |
Apr 04, 2022 | 153.22 | 153.63 | 151.36 | 152.63 | 9,392,460 | +0.14(+0.09%) |