Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 135.37 | 136.47 | 131.94 | 134.85 | 100,352,200 | -2.48(-1.80%) |
Jun 29, 2022 | 135.58 | 138.75 | 134.80 | 137.32 | 67,229,616 | +1.77(+1.30%) |
Jun 28, 2022 | 140.19 | 141.46 | 135.45 | 135.56 | 68,206,640 | -4.16(-2.98%) |
Jun 27, 2022 | 140.75 | 141.53 | 139.04 | 139.72 | 74,340,176 | -0.12(-0.08%) |
Jun 24, 2022 | 137.99 | 139.97 | 137.86 | 139.84 | 90,674,200 | +3.46(+2.54%) |
Jun 23, 2022 | 134.95 | 136.69 | 133.77 | 136.38 | 73,386,296 | +2.88(+2.16%) |
Jun 22, 2022 | 132.95 | 135.88 | 132.08 | 133.50 | 74,843,200 | -0.51(-0.38%) |
Jun 21, 2022 | 131.59 | 135.19 | 131.50 | 134.01 | 82,164,320 | +4.25(+3.28%) |
Jun 17, 2022 | 128.28 | 131.26 | 128.03 | 129.76 | 136,607,088 | +1.48(+1.15%) |
Jun 16, 2022 | 130.27 | 130.58 | 127.27 | 128.28 | 112,189,520 | -5.30(-3.97%) |
Jun 15, 2022 | 132.45 | 135.46 | 130.35 | 133.58 | 92,743,760 | +2.63(+2.01%) |
Jun 14, 2022 | 131.31 | 132.06 | 129.70 | 130.94 | 85,847,384 | +0.87(+0.67%) |
Jun 13, 2022 | 131.05 | 133.35 | 129.64 | 130.08 | 123,800,296 | -5.18(-3.83%) |
Jun 10, 2022 | 138.36 | 138.83 | 135.19 | 135.25 | 92,874,000 | -5.43(-3.86%) |
Jun 09, 2022 | 145.07 | 145.93 | 140.58 | 140.69 | 70,370,904 | -5.25(-3.60%) |
Jun 08, 2022 | 146.55 | 147.82 | 145.44 | 145.94 | 54,670,300 | -0.74(-0.50%) |
Jun 07, 2022 | 142.38 | 146.96 | 142.13 | 146.68 | 68,704,752 | +2.54(+1.76%) |
Jun 06, 2022 | 145.02 | 146.54 | 142.92 | 144.14 | 72,536,560 | +0.75(+0.52%) |
Jun 03, 2022 | 144.89 | 145.94 | 142.48 | 143.39 | 89,799,272 | -5.75(-3.86%) |
Jun 02, 2022 | 145.81 | 149.20 | 144.85 | 149.14 | 73,289,200 | +2.47(+1.68%) |
Jun 01, 2022 | 147.85 | 149.66 | 145.66 | 146.68 | 75,239,288 | -0.13(-0.09%) |
May 31, 2022 | 147.03 | 148.60 | 144.83 | 146.80 | 105,106,704 | -0.79(-0.54%) |
May 27, 2022 | 143.40 | 147.63 | 143.27 | 147.59 | 92,693,392 | +5.78(+4.08%) |
May 26, 2022 | 135.51 | 142.37 | 135.26 | 141.81 | 91,878,784 | +3.22(+2.32%) |
May 25, 2022 | 136.54 | 139.84 | 136.45 | 138.60 | 93,716,752 | +0.16(+0.11%) |
May 24, 2022 | 138.87 | 140.03 | 135.45 | 138.44 | 105,500,992 | -2.71(-1.92%) |
May 23, 2022 | 135.91 | 141.30 | 135.77 | 141.15 | 119,252,632 | +5.44(+4.01%) |
May 20, 2022 | 137.19 | 138.78 | 130.80 | 135.71 | 137,647,088 | +0.24(+0.17%) |
May 19, 2022 | 137.97 | 139.72 | 134.73 | 135.47 | 137,900,320 | -3.42(-2.46%) |
May 18, 2022 | 144.84 | 145.34 | 137.99 | 138.89 | 111,038,352 | -8.31(-5.64%) |
May 17, 2022 | 146.82 | 147.72 | 144.67 | 147.20 | 79,554,656 | +3.65(+2.54%) |
May 16, 2022 | 143.56 | 145.50 | 142.21 | 143.55 | 87,784,440 | -1.55(-1.07%) |
May 13, 2022 | 142.61 | 146.08 | 141.15 | 145.10 | 115,573,304 | +4.49(+3.19%) |
May 12, 2022 | 140.82 | 144.20 | 136.90 | 140.61 | 184,951,872 | -3.89(-2.69%) |
May 11, 2022 | 151.40 | 153.32 | 143.81 | 144.50 | 145,070,464 | -7.90(-5.18%) |
May 10, 2022 | 153.39 | 154.59 | 150.84 | 152.40 | 116,908,248 | +2.42(+1.61%) |
May 09, 2022 | 152.81 | 153.70 | 149.42 | 149.98 | 133,879,136 | -5.15(-3.32%) |
May 06, 2022 | 153.88 | 157.26 | 152.07 | 155.13 | 117,836,976 | +0.73(+0.47%) |
May 05, 2022 | 161.37 | 161.60 | 152.61 | 154.40 | 132,414,840 | -9.11(-5.57%) |
May 04, 2022 | 157.25 | 163.96 | 156.85 | 163.51 | 110,479,064 | +6.44(+4.10%) |
May 03, 2022 | 155.76 | 158.28 | 153.96 | 157.07 | 90,302,816 | +1.50(+0.96%) |
May 02, 2022 | 154.34 | 155.84 | 150.95 | 155.57 | 125,225,632 | +0.31(+0.20%) |
Apr 29, 2022 | 159.39 | 163.69 | 154.87 | 155.26 | 134,095,656 | -5.90(-3.66%) |
Apr 28, 2022 | 156.84 | 162.03 | 156.53 | 161.16 | 131,738,704 | +6.96(+4.52%) |
Apr 27, 2022 | 153.55 | 157.37 | 153.03 | 154.20 | 89,346,864 | -0.23(-0.15%) |
Apr 26, 2022 | 159.79 | 159.88 | 154.35 | 154.43 | 96,945,160 | -5.99(-3.73%) |
Apr 25, 2022 | 158.68 | 160.70 | 156.06 | 160.42 | 97,477,640 | +1.07(+0.67%) |
Apr 22, 2022 | 163.94 | 165.33 | 159.06 | 159.34 | 86,470,776 | -4.56(-2.78%) |
Apr 21, 2022 | 166.35 | 168.94 | 163.40 | 163.90 | 88,522,288 | -0.80(-0.48%) |
Apr 20, 2022 | 166.21 | 166.32 | 163.59 | 164.70 | 68,941,832 | -0.17(-0.10%) |
Apr 19, 2022 | 162.52 | 165.28 | 161.43 | 164.87 | 68,794,064 | +2.29(+1.41%) |
Apr 18, 2022 | 161.44 | 164.08 | 161.09 | 162.57 | 69,997,760 | -0.22(-0.13%) |
Apr 14, 2022 | 168.04 | 168.68 | 162.54 | 162.79 | 76,489,112 | -5.03(-3.00%) |
Apr 13, 2022 | 164.86 | 168.45 | 164.25 | 167.82 | 71,661,904 | +2.70(+1.63%) |
Apr 12, 2022 | 165.48 | 167.30 | 164.12 | 165.12 | 80,436,416 | +1.88(+1.15%) |
Apr 11, 2022 | 166.16 | 166.47 | 163.00 | 163.24 | 73,282,128 | -4.28(-2.55%) |
Apr 08, 2022 | 169.18 | 169.18 | 166.64 | 167.52 | 77,762,824 | -2.02(-1.19%) |
Apr 07, 2022 | 168.57 | 170.74 | 167.28 | 169.54 | 78,782,616 | +0.31(+0.18%) |
Apr 06, 2022 | 169.75 | 171.00 | 167.56 | 169.23 | 90,354,960 | -3.18(-1.85%) |
Apr 05, 2022 | 174.81 | 175.60 | 171.78 | 172.41 | 74,558,040 | -3.33(-1.89%) |
Apr 04, 2022 | 171.93 | 175.79 | 171.80 | 175.74 | 77,682,144 | +4.07(+2.37%) |