Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 134.30 | 137.49 | 131.60 | 136.72 | 8,451,720 | -1.73(-1.25%) |
Jun 29, 2022 | 138.61 | 138.92 | 134.84 | 138.45 | 7,488,484 | -0.25(-0.18%) |
Jun 28, 2022 | 140.89 | 147.18 | 138.54 | 138.70 | 12,133,480 | -0.02(-0.01%) |
Jun 27, 2022 | 140.28 | 140.57 | 136.22 | 138.72 | 8,455,631 | -2.81(-1.99%) |
Jun 24, 2022 | 135.01 | 141.87 | 134.95 | 141.53 | 13,626,320 | +7.56(+5.64%) |
Jun 23, 2022 | 136.42 | 137.42 | 130.09 | 133.97 | 10,743,159 | -3.19(-2.33%) |
Jun 22, 2022 | 134.03 | 138.79 | 133.28 | 137.16 | 7,714,735 | +0.41(+0.30%) |
Jun 21, 2022 | 139.17 | 140.94 | 135.84 | 136.75 | 10,518,000 | -0.05(-0.04%) |
Jun 17, 2022 | 132.25 | 138.98 | 131.50 | 136.80 | 16,042,734 | +3.44(+2.58%) |
Jun 16, 2022 | 131.70 | 135.34 | 131.26 | 133.36 | 20,638,426 | -0.36(-0.27%) |
Jun 15, 2022 | 124.35 | 134.99 | 123.83 | 133.72 | 25,956,804 | +11.56(+9.46%) |
Jun 14, 2022 | 116.65 | 122.19 | 113.02 | 122.16 | 17,539,464 | +6.30(+5.44%) |
Jun 13, 2022 | 123.00 | 123.25 | 114.14 | 115.86 | 16,770,445 | -11.14(-8.77%) |
Jun 10, 2022 | 130.27 | 132.19 | 126.85 | 127.00 | 7,776,861 | -6.73(-5.03%) |
Jun 09, 2022 | 139.35 | 139.66 | 133.70 | 133.73 | 6,012,760 | -5.90(-4.23%) |
Jun 08, 2022 | 139.13 | 142.21 | 138.44 | 139.63 | 5,831,666 | -1.19(-0.85%) |
Jun 07, 2022 | 137.49 | 141.24 | 135.91 | 140.82 | 5,431,631 | +1.58(+1.13%) |
Jun 06, 2022 | 139.99 | 141.14 | 136.83 | 139.24 | 6,353,403 | -0.01(-0.01%) |
Jun 03, 2022 | 138.52 | 140.70 | 137.59 | 139.25 | 10,091,890 | -1.25(-0.89%) |
Jun 02, 2022 | 132.14 | 140.55 | 131.87 | 140.50 | 12,769,928 | +9.85(+7.54%) |
Jun 01, 2022 | 133.00 | 134.33 | 127.01 | 130.65 | 9,989,153 | -0.75(-0.57%) |
May 31, 2022 | 131.03 | 132.99 | 128.86 | 131.40 | 7,950,596 | -0.83(-0.63%) |
May 27, 2022 | 128.77 | 132.23 | 128.32 | 132.23 | 7,261,529 | +4.50(+3.52%) |
May 26, 2022 | 123.10 | 128.84 | 122.74 | 127.73 | 8,327,751 | +5.67(+4.65%) |
May 25, 2022 | 119.17 | 122.59 | 118.76 | 122.06 | 7,703,785 | +2.66(+2.23%) |
May 24, 2022 | 122.44 | 122.70 | 117.29 | 119.40 | 9,083,282 | -4.67(-3.76%) |
May 23, 2022 | 121.70 | 124.48 | 120.34 | 124.07 | 9,338,132 | +3.37(+2.79%) |
May 20, 2022 | 128.77 | 128.85 | 117.08 | 120.70 | 18,767,024 | -6.44(-5.07%) |
May 19, 2022 | 124.40 | 128.40 | 123.70 | 127.14 | 8,066,742 | +1.62(+1.29%) |
May 18, 2022 | 130.34 | 132.10 | 124.36 | 125.52 | 9,550,382 | -6.53(-4.95%) |
May 17, 2022 | 126.90 | 132.83 | 125.79 | 132.05 | 12,143,776 | +8.00(+6.45%) |
May 16, 2022 | 127.05 | 131.12 | 122.35 | 124.05 | 10,621,423 | -3.15(-2.48%) |
May 13, 2022 | 124.98 | 130.80 | 122.38 | 127.20 | 20,891,584 | +4.06(+3.30%) |
May 12, 2022 | 126.89 | 128.53 | 120.28 | 123.14 | 15,873,566 | -6.25(-4.83%) |
May 11, 2022 | 132.95 | 138.96 | 129.11 | 129.39 | 11,379,070 | -3.56(-2.68%) |
May 10, 2022 | 136.76 | 137.84 | 130.33 | 132.95 | 11,778,911 | -0.36(-0.27%) |
May 09, 2022 | 146.00 | 146.95 | 132.65 | 133.31 | 12,576,858 | -15.59(-10.47%) |
May 06, 2022 | 149.96 | 150.90 | 145.85 | 148.90 | 7,697,852 | -1.57(-1.04%) |
May 05, 2022 | 155.69 | 157.99 | 149.07 | 150.47 | 7,945,837 | -6.50(-4.14%) |
May 04, 2022 | 152.91 | 157.14 | 150.77 | 156.97 | 9,544,248 | +3.39(+2.21%) |
May 03, 2022 | 149.09 | 154.45 | 147.91 | 153.58 | 10,145,415 | +4.97(+3.34%) |
May 02, 2022 | 148.02 | 149.45 | 143.38 | 148.61 | 12,396,313 | -0.23(-0.15%) |
Apr 29, 2022 | 153.44 | 157.03 | 148.52 | 148.84 | 10,907,623 | -5.38(-3.49%) |
Apr 28, 2022 | 156.61 | 156.79 | 149.00 | 154.22 | 13,510,568 | -0.24(-0.16%) |
Apr 27, 2022 | 161.25 | 161.25 | 146.00 | 154.46 | 40,361,624 | -12.58(-7.53%) |
Apr 26, 2022 | 174.76 | 174.76 | 166.85 | 167.04 | 9,267,680 | -8.87(-5.04%) |
Apr 25, 2022 | 174.51 | 176.08 | 172.45 | 175.91 | 6,290,314 | -1.01(-0.57%) |
Apr 22, 2022 | 180.78 | 182.67 | 176.50 | 176.92 | 6,797,478 | -4.10(-2.26%) |
Apr 21, 2022 | 188.73 | 189.85 | 180.55 | 181.02 | 7,441,393 | -2.53(-1.38%) |
Apr 20, 2022 | 187.24 | 187.34 | 182.86 | 183.55 | 6,818,440 | -2.43(-1.31%) |
Apr 19, 2022 | 180.36 | 187.61 | 180.28 | 185.98 | 7,479,192 | +6.13(+3.41%) |
Apr 18, 2022 | 181.45 | 182.46 | 178.55 | 179.85 | 5,038,334 | -2.09(-1.15%) |
Apr 14, 2022 | 182.75 | 185.54 | 181.64 | 181.94 | 5,144,631 | -0.93(-0.51%) |
Apr 13, 2022 | 176.96 | 183.46 | 176.96 | 182.87 | 7,394,202 | +6.59(+3.74%) |
Apr 12, 2022 | 175.50 | 178.50 | 174.53 | 176.28 | 6,126,699 | +1.25(+0.71%) |
Apr 11, 2022 | 173.84 | 179.67 | 173.40 | 175.03 | 5,997,697 | -0.17(-0.10%) |
Apr 08, 2022 | 176.54 | 178.13 | 174.24 | 175.20 | 6,524,078 | -2.77(-1.56%) |
Apr 07, 2022 | 178.13 | 178.66 | 173.87 | 177.97 | 7,515,855 | -0.75(-0.42%) |
Apr 06, 2022 | 180.40 | 180.57 | 176.58 | 178.72 | 8,163,439 | -3.93(-2.15%) |
Apr 05, 2022 | 189.70 | 192.35 | 182.52 | 182.65 | 9,361,153 | -8.53(-4.46%) |
Apr 04, 2022 | 190.02 | 191.84 | 186.91 | 191.18 | 7,801,877 | +0.42(+0.22%) |