Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 145.84 | 149.08 | 145.78 | 148.63 | 1,895,387 | +1.68(+1.14%) |
Jun 29, 2022 | 145.53 | 147.36 | 144.36 | 146.95 | 1,319,515 | +2.30(+1.59%) |
Jun 28, 2022 | 145.82 | 146.58 | 144.34 | 144.65 | 1,187,541 | -0.63(-0.44%) |
Jun 27, 2022 | 145.55 | 146.29 | 144.86 | 145.28 | 1,128,028 | -0.76(-0.52%) |
Jun 24, 2022 | 143.92 | 146.34 | 143.36 | 146.04 | 5,071,329 | +3.03(+2.12%) |
Jun 23, 2022 | 141.44 | 143.35 | 140.97 | 143.01 | 1,397,492 | +2.22(+1.57%) |
Jun 22, 2022 | 139.14 | 142.08 | 138.54 | 140.79 | 1,441,419 | +0.89(+0.64%) |
Jun 21, 2022 | 137.95 | 140.46 | 137.16 | 139.90 | 1,573,760 | +3.25(+2.37%) |
Jun 17, 2022 | 137.42 | 137.93 | 134.94 | 136.65 | 3,404,444 | -1.64(-1.19%) |
Jun 16, 2022 | 139.66 | 140.31 | 137.59 | 138.29 | 1,888,011 | -2.98(-2.11%) |
Jun 15, 2022 | 142.32 | 143.35 | 139.15 | 141.28 | 1,329,655 | -0.20(-0.14%) |
Jun 14, 2022 | 143.07 | 144.43 | 141.05 | 141.48 | 1,435,359 | -2.18(-1.51%) |
Jun 13, 2022 | 144.76 | 146.12 | 142.92 | 143.66 | 1,733,132 | -3.45(-2.34%) |
Jun 10, 2022 | 147.53 | 148.71 | 146.16 | 147.11 | 1,413,883 | -1.89(-1.27%) |
Jun 09, 2022 | 152.26 | 152.82 | 148.92 | 148.99 | 1,077,430 | -3.60(-2.36%) |
Jun 08, 2022 | 154.22 | 154.93 | 152.45 | 152.60 | 1,106,942 | -2.66(-1.71%) |
Jun 07, 2022 | 152.83 | 155.30 | 152.43 | 155.26 | 1,325,150 | +1.81(+1.18%) |
Jun 06, 2022 | 155.45 | 155.61 | 153.28 | 153.45 | 1,266,701 | -1.15(-0.74%) |
Jun 03, 2022 | 153.90 | 154.94 | 153.16 | 154.60 | 1,037,300 | -0.25(-0.16%) |
Jun 02, 2022 | 153.85 | 155.02 | 151.95 | 154.85 | 1,095,811 | +1.46(+0.95%) |
Jun 01, 2022 | 153.91 | 154.30 | 152.69 | 153.39 | 1,345,643 | +0.02(+0.01%) |
May 31, 2022 | 154.64 | 154.81 | 152.73 | 153.37 | 4,441,981 | -2.41(-1.55%) |
May 27, 2022 | 153.14 | 155.79 | 153.14 | 155.78 | 1,569,351 | +2.91(+1.90%) |
May 26, 2022 | 152.23 | 153.46 | 151.64 | 152.87 | 1,638,117 | +1.92(+1.27%) |
May 25, 2022 | 152.65 | 153.16 | 150.58 | 150.95 | 1,658,424 | -1.54(-1.01%) |
May 24, 2022 | 151.22 | 153.04 | 149.71 | 152.49 | 1,716,613 | +1.47(+0.97%) |
May 23, 2022 | 150.03 | 151.33 | 148.39 | 151.02 | 1,841,360 | +1.53(+1.02%) |
May 20, 2022 | 148.18 | 149.91 | 146.38 | 149.49 | 2,762,552 | +1.67(+1.13%) |
May 19, 2022 | 146.93 | 149.11 | 145.42 | 147.82 | 1,912,187 | -0.28(-0.19%) |
May 18, 2022 | 151.91 | 152.33 | 147.70 | 148.10 | 2,020,161 | -4.03(-2.65%) |
May 17, 2022 | 153.80 | 153.80 | 150.13 | 152.13 | 1,856,811 | -0.19(-0.13%) |
May 16, 2022 | 152.93 | 153.69 | 151.56 | 152.33 | 1,870,763 | -0.45(-0.30%) |
May 13, 2022 | 152.39 | 153.56 | 151.06 | 152.78 | 2,121,305 | +2.34(+1.56%) |
May 12, 2022 | 153.08 | 154.30 | 149.04 | 150.44 | 2,415,399 | -2.23(-1.46%) |
May 11, 2022 | 152.01 | 154.21 | 151.96 | 152.67 | 1,471,379 | +0.80(+0.53%) |
May 10, 2022 | 155.12 | 155.67 | 150.07 | 151.86 | 2,221,482 | -2.22(-1.44%) |
May 09, 2022 | 155.54 | 155.76 | 153.39 | 154.08 | 2,109,098 | -2.46(-1.57%) |
May 06, 2022 | 152.75 | 157.08 | 151.71 | 156.54 | 1,998,616 | +3.04(+1.98%) |
May 05, 2022 | 156.54 | 156.78 | 152.33 | 153.50 | 2,003,431 | -3.57(-2.27%) |
May 04, 2022 | 153.87 | 157.28 | 153.28 | 157.07 | 1,755,516 | +2.90(+1.88%) |
May 03, 2022 | 154.00 | 156.96 | 153.33 | 154.17 | 1,763,716 | +0.28(+0.18%) |
May 02, 2022 | 158.30 | 159.56 | 151.96 | 153.89 | 2,468,532 | -5.22(-3.28%) |
Apr 29, 2022 | 163.51 | 164.12 | 158.79 | 159.11 | 2,321,169 | -5.04(-3.07%) |
Apr 28, 2022 | 161.56 | 164.66 | 160.04 | 164.15 | 2,235,541 | +2.13(+1.31%) |
Apr 27, 2022 | 159.65 | 162.92 | 159.22 | 162.02 | 3,429,505 | +3.19(+2.01%) |
Apr 26, 2022 | 160.28 | 162.31 | 156.79 | 158.83 | 3,501,187 | +7.92(+5.25%) |
Apr 25, 2022 | 152.34 | 152.53 | 148.19 | 150.91 | 2,623,438 | -1.50(-0.98%) |
Apr 22, 2022 | 155.99 | 156.28 | 152.21 | 152.41 | 1,653,521 | -3.53(-2.27%) |
Apr 21, 2022 | 156.27 | 157.39 | 155.53 | 155.94 | 1,397,435 | +0.55(+0.35%) |
Apr 20, 2022 | 154.52 | 156.00 | 154.30 | 155.39 | 1,597,806 | +1.46(+0.95%) |
Apr 19, 2022 | 153.23 | 154.56 | 153.18 | 153.93 | 1,388,134 | +1.04(+0.68%) |
Apr 18, 2022 | 153.50 | 154.84 | 151.99 | 152.89 | 1,135,130 | -1.11(-0.72%) |
Apr 14, 2022 | 154.90 | 155.93 | 153.89 | 154.00 | 1,325,666 | -0.56(-0.36%) |
Apr 13, 2022 | 156.41 | 157.14 | 153.26 | 154.56 | 1,861,142 | -2.04(-1.30%) |
Apr 12, 2022 | 158.00 | 159.22 | 156.33 | 156.60 | 1,722,660 | -2.24(-1.41%) |
Apr 11, 2022 | 159.65 | 160.47 | 158.36 | 158.84 | 1,427,442 | -0.96(-0.60%) |
Apr 08, 2022 | 158.79 | 160.42 | 158.00 | 159.80 | 1,587,548 | +1.33(+0.84%) |
Apr 07, 2022 | 156.18 | 159.18 | 155.41 | 158.47 | 2,034,408 | +2.59(+1.66%) |
Apr 06, 2022 | 154.94 | 156.91 | 154.60 | 155.88 | 1,860,230 | +0.49(+0.32%) |
Apr 05, 2022 | 154.16 | 157.02 | 154.08 | 155.39 | 1,334,752 | +1.16(+0.75%) |
Apr 04, 2022 | 154.48 | 154.81 | 153.08 | 154.22 | 995,134 | -0.41(-0.26%) |