Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 139.77 | 140.94 | 138.32 | 138.97 | 1,322,813 | -2.06(-1.46%) |
Jun 29, 2022 | 141.34 | 141.89 | 140.31 | 141.04 | 1,242,338 | +0.38(+0.27%) |
Jun 28, 2022 | 146.26 | 147.34 | 140.62 | 140.65 | 1,763,034 | -5.92(-4.04%) |
Jun 27, 2022 | 145.68 | 147.07 | 145.19 | 146.58 | 1,158,913 | +0.75(+0.51%) |
Jun 24, 2022 | 142.99 | 146.37 | 140.66 | 145.83 | 4,197,722 | +3.79(+2.67%) |
Jun 23, 2022 | 143.33 | 143.80 | 141.09 | 142.04 | 1,047,300 | -0.41(-0.29%) |
Jun 22, 2022 | 140.28 | 142.96 | 140.07 | 142.45 | 987,417 | +1.73(+1.23%) |
Jun 21, 2022 | 138.18 | 141.86 | 137.57 | 140.72 | 1,236,194 | +2.54(+1.83%) |
Jun 17, 2022 | 139.02 | 140.23 | 137.39 | 138.19 | 2,995,123 | -0.28(-0.20%) |
Jun 16, 2022 | 138.32 | 139.53 | 136.37 | 138.46 | 1,156,590 | -1.33(-0.95%) |
Jun 15, 2022 | 138.78 | 141.64 | 138.59 | 139.79 | 1,333,151 | +1.08(+0.78%) |
Jun 14, 2022 | 139.00 | 140.10 | 137.62 | 138.71 | 1,242,768 | -0.30(-0.22%) |
Jun 13, 2022 | 139.71 | 141.30 | 138.49 | 139.01 | 1,463,842 | -2.88(-2.03%) |
Jun 10, 2022 | 140.01 | 143.35 | 139.71 | 141.89 | 1,185,187 | +0.48(+0.34%) |
Jun 09, 2022 | 142.81 | 144.16 | 141.34 | 141.41 | 955,759 | -2.42(-1.68%) |
Jun 08, 2022 | 146.20 | 146.20 | 143.54 | 143.83 | 862,984 | -3.08(-2.10%) |
Jun 07, 2022 | 145.12 | 147.08 | 143.81 | 146.91 | 1,058,686 | +2.62(+1.82%) |
Jun 06, 2022 | 144.58 | 145.29 | 143.57 | 144.29 | 810,991 | -0.14(-0.10%) |
Jun 03, 2022 | 145.03 | 146.27 | 144.20 | 144.43 | 891,296 | -1.16(-0.80%) |
Jun 02, 2022 | 147.26 | 147.66 | 143.03 | 145.59 | 1,434,939 | -1.77(-1.20%) |
Jun 01, 2022 | 153.70 | 154.11 | 142.79 | 147.35 | 2,779,665 | -4.69(-3.09%) |
May 31, 2022 | 153.24 | 153.61 | 151.01 | 152.05 | 4,402,536 | -2.03(-1.32%) |
May 27, 2022 | 152.78 | 154.26 | 151.81 | 154.08 | 1,679,959 | +1.04(+0.68%) |
May 26, 2022 | 154.39 | 155.32 | 152.72 | 153.04 | 1,630,379 | +1.50(+0.99%) |
May 25, 2022 | 149.99 | 152.26 | 149.16 | 151.54 | 1,450,005 | +1.17(+0.78%) |
May 24, 2022 | 150.29 | 150.99 | 147.43 | 150.37 | 1,020,148 | +0.37(+0.25%) |
May 23, 2022 | 149.22 | 151.20 | 148.05 | 150.00 | 993,291 | +2.47(+1.68%) |
May 20, 2022 | 146.94 | 148.99 | 145.46 | 147.52 | 2,283,260 | +0.79(+0.54%) |
May 19, 2022 | 146.78 | 147.77 | 144.23 | 146.73 | 1,398,447 | -1.70(-1.15%) |
May 18, 2022 | 154.15 | 154.77 | 148.11 | 148.43 | 2,077,322 | -5.72(-3.71%) |
May 17, 2022 | 152.91 | 154.70 | 149.95 | 154.15 | 2,023,173 | +2.34(+1.54%) |
May 16, 2022 | 151.10 | 153.79 | 150.57 | 151.81 | 1,643,082 | +1.63(+1.09%) |
May 13, 2022 | 149.19 | 151.32 | 147.50 | 150.18 | 2,010,145 | +1.71(+1.15%) |
May 12, 2022 | 145.61 | 148.59 | 142.62 | 148.47 | 5,612,118 | -9.49(-6.01%) |
May 11, 2022 | 156.44 | 161.20 | 155.87 | 157.96 | 1,944,369 | +1.62(+1.03%) |
May 10, 2022 | 154.68 | 157.54 | 154.15 | 156.35 | 1,816,879 | +2.28(+1.48%) |
May 09, 2022 | 154.99 | 156.28 | 153.37 | 154.06 | 1,977,689 | -1.66(-1.06%) |
May 06, 2022 | 151.21 | 155.87 | 150.84 | 155.72 | 1,919,862 | +3.74(+2.46%) |
May 05, 2022 | 151.66 | 153.32 | 150.25 | 151.98 | 1,575,838 | -1.57(-1.02%) |
May 04, 2022 | 150.46 | 153.91 | 146.89 | 153.55 | 2,875,624 | +5.91(+4.00%) |
May 03, 2022 | 146.30 | 148.61 | 146.11 | 147.64 | 1,803,622 | +1.75(+1.20%) |
May 02, 2022 | 149.12 | 149.74 | 144.79 | 145.89 | 2,147,024 | -2.27(-1.53%) |
Apr 29, 2022 | 153.71 | 153.95 | 147.59 | 148.16 | 2,103,702 | -6.33(-4.10%) |
Apr 28, 2022 | 154.55 | 155.63 | 153.79 | 154.49 | 1,083,187 | +0.28(+0.18%) |
Apr 27, 2022 | 154.14 | 155.94 | 152.16 | 154.20 | 934,607 | +0.21(+0.13%) |
Apr 26, 2022 | 154.65 | 158.34 | 153.84 | 154.00 | 1,438,994 | -1.19(-0.77%) |
Apr 25, 2022 | 155.08 | 155.57 | 152.22 | 155.19 | 1,474,950 | -0.52(-0.33%) |
Apr 22, 2022 | 160.12 | 160.19 | 155.51 | 155.71 | 1,328,974 | -5.89(-3.65%) |
Apr 21, 2022 | 162.26 | 163.73 | 160.71 | 161.60 | 948,470 | -0.70(-0.43%) |
Apr 20, 2022 | 160.26 | 163.03 | 160.26 | 162.30 | 943,830 | +2.82(+1.77%) |
Apr 19, 2022 | 159.02 | 160.08 | 158.27 | 159.48 | 924,847 | +0.93(+0.59%) |
Apr 18, 2022 | 157.02 | 159.35 | 157.02 | 158.55 | 960,167 | +0.68(+0.43%) |
Apr 14, 2022 | 159.91 | 160.90 | 157.17 | 157.87 | 3,052,012 | -1.71(-1.07%) |
Apr 13, 2022 | 159.26 | 160.75 | 158.03 | 159.59 | 1,098,126 | +0.33(+0.21%) |
Apr 12, 2022 | 157.85 | 159.77 | 156.21 | 159.25 | 1,124,127 | -0.03(-0.02%) |
Apr 11, 2022 | 162.27 | 162.98 | 158.63 | 159.28 | 1,450,829 | -2.73(-1.69%) |
Apr 08, 2022 | 160.14 | 163.45 | 159.67 | 162.02 | 2,062,387 | +2.47(+1.55%) |
Apr 07, 2022 | 154.86 | 160.41 | 154.26 | 159.55 | 1,688,439 | +4.68(+3.02%) |
Apr 06, 2022 | 152.24 | 155.59 | 152.24 | 154.87 | 941,579 | +2.33(+1.53%) |
Apr 05, 2022 | 151.42 | 154.50 | 151.42 | 152.54 | 722,515 | +0.99(+0.65%) |
Apr 04, 2022 | 152.78 | 152.78 | 150.65 | 151.55 | 1,015,280 | -1.73(-1.13%) |