Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 145.30 | 148.53 | 145.24 | 148.08 | 1,902,433 | +1.67(+1.14%) |
Jun 29, 2022 | 144.99 | 146.81 | 143.82 | 146.41 | 1,324,420 | +2.30(+1.59%) |
Jun 28, 2022 | 145.28 | 146.04 | 143.80 | 144.11 | 1,191,955 | -0.63(-0.44%) |
Jun 27, 2022 | 145.01 | 145.75 | 144.33 | 144.74 | 1,132,221 | -0.76(-0.52%) |
Jun 24, 2022 | 143.39 | 145.80 | 142.82 | 145.50 | 5,090,181 | +3.02(+2.12%) |
Jun 23, 2022 | 140.92 | 142.81 | 140.44 | 142.48 | 1,402,688 | +2.21(+1.57%) |
Jun 22, 2022 | 138.62 | 141.56 | 138.02 | 140.27 | 1,446,777 | +0.89(+0.64%) |
Jun 21, 2022 | 137.44 | 139.94 | 136.65 | 139.38 | 1,579,610 | +3.23(+2.37%) |
Jun 17, 2022 | 136.91 | 137.41 | 134.44 | 136.15 | 3,417,100 | -1.64(-1.19%) |
Jun 16, 2022 | 139.15 | 139.79 | 137.09 | 137.78 | 1,895,030 | -2.97(-2.11%) |
Jun 15, 2022 | 141.79 | 142.81 | 138.64 | 140.75 | 1,334,598 | -0.20(-0.14%) |
Jun 14, 2022 | 142.54 | 143.90 | 140.53 | 140.96 | 1,440,695 | -2.17(-1.51%) |
Jun 13, 2022 | 144.23 | 145.58 | 142.39 | 143.12 | 1,739,575 | -3.44(-2.34%) |
Jun 10, 2022 | 146.99 | 148.15 | 145.62 | 146.56 | 1,419,139 | -1.88(-1.27%) |
Jun 09, 2022 | 151.70 | 152.25 | 148.37 | 148.44 | 1,081,435 | -3.59(-2.36%) |
Jun 08, 2022 | 153.65 | 154.35 | 151.88 | 152.03 | 1,111,057 | -2.65(-1.71%) |
Jun 07, 2022 | 152.26 | 154.72 | 151.87 | 154.68 | 1,330,076 | +1.80(+1.18%) |
Jun 06, 2022 | 154.88 | 155.03 | 152.72 | 152.88 | 1,271,410 | -1.14(-0.74%) |
Jun 03, 2022 | 153.33 | 154.36 | 152.59 | 154.03 | 1,041,156 | -0.25(-0.16%) |
Jun 02, 2022 | 153.28 | 154.44 | 151.39 | 154.28 | 1,099,885 | +1.45(+0.95%) |
Jun 01, 2022 | 153.34 | 153.73 | 152.12 | 152.82 | 1,350,646 | +0.02(+0.01%) |
May 31, 2022 | 154.07 | 154.24 | 152.16 | 152.81 | 4,458,494 | -2.40(-1.55%) |
May 27, 2022 | 152.57 | 155.22 | 152.57 | 155.21 | 1,575,185 | +2.90(+1.90%) |
May 26, 2022 | 151.67 | 152.89 | 151.08 | 152.30 | 1,644,206 | +1.91(+1.27%) |
May 25, 2022 | 152.08 | 152.59 | 150.02 | 150.40 | 1,664,589 | -1.53(-1.01%) |
May 24, 2022 | 150.66 | 152.48 | 149.15 | 151.93 | 1,722,994 | +1.47(+0.97%) |
May 23, 2022 | 149.47 | 150.77 | 147.84 | 150.46 | 1,848,206 | +1.52(+1.02%) |
May 20, 2022 | 147.63 | 149.35 | 145.84 | 148.94 | 2,772,822 | +1.67(+1.13%) |
May 19, 2022 | 146.38 | 148.55 | 144.88 | 147.27 | 1,919,295 | -0.28(-0.19%) |
May 18, 2022 | 151.35 | 151.76 | 147.16 | 147.55 | 2,027,671 | -4.02(-2.65%) |
May 17, 2022 | 153.23 | 153.23 | 149.58 | 151.57 | 1,863,714 | -0.19(-0.13%) |
May 16, 2022 | 152.36 | 153.12 | 151.00 | 151.76 | 1,877,718 | -0.45(-0.30%) |
May 13, 2022 | 151.82 | 152.99 | 150.50 | 152.22 | 2,129,191 | +2.33(+1.56%) |
May 12, 2022 | 152.52 | 153.73 | 148.49 | 149.88 | 2,424,378 | -2.22(-1.46%) |
May 11, 2022 | 151.45 | 153.63 | 151.40 | 152.10 | 1,476,849 | +0.80(+0.53%) |
May 10, 2022 | 154.54 | 155.09 | 149.52 | 151.30 | 2,229,741 | -2.21(-1.44%) |
May 09, 2022 | 154.96 | 155.19 | 152.82 | 153.51 | 2,116,939 | -2.45(-1.57%) |
May 06, 2022 | 152.19 | 156.50 | 151.15 | 155.96 | 2,006,046 | +3.03(+1.98%) |
May 05, 2022 | 155.96 | 156.20 | 151.76 | 152.93 | 2,010,878 | -3.56(-2.27%) |
May 04, 2022 | 153.30 | 156.70 | 152.71 | 156.49 | 1,762,042 | +2.89(+1.88%) |
May 03, 2022 | 153.43 | 156.38 | 152.77 | 153.59 | 1,770,273 | +0.28(+0.18%) |
May 02, 2022 | 157.71 | 158.97 | 151.40 | 153.32 | 2,477,709 | -5.21(-3.28%) |
Apr 29, 2022 | 162.91 | 163.51 | 158.20 | 158.52 | 2,329,798 | -5.02(-3.07%) |
Apr 28, 2022 | 160.96 | 164.06 | 159.45 | 163.54 | 2,243,852 | +2.12(+1.31%) |
Apr 27, 2022 | 159.06 | 162.32 | 158.63 | 161.42 | 3,442,254 | +3.18(+2.01%) |
Apr 26, 2022 | 159.69 | 161.71 | 156.21 | 158.24 | 3,514,203 | +7.89(+5.25%) |
Apr 25, 2022 | 151.77 | 151.97 | 147.64 | 150.35 | 2,633,191 | -1.49(-0.98%) |
Apr 22, 2022 | 155.41 | 155.70 | 151.65 | 151.84 | 1,659,668 | -3.52(-2.27%) |
Apr 21, 2022 | 155.69 | 156.81 | 154.96 | 155.36 | 1,402,630 | +0.55(+0.36%) |
Apr 20, 2022 | 153.95 | 155.43 | 153.73 | 154.81 | 1,603,746 | +1.46(+0.95%) |
Apr 19, 2022 | 152.66 | 153.99 | 152.61 | 153.35 | 1,393,295 | +1.03(+0.68%) |
Apr 18, 2022 | 152.93 | 154.27 | 151.43 | 152.32 | 1,139,350 | -1.11(-0.72%) |
Apr 14, 2022 | 154.33 | 155.35 | 153.32 | 153.43 | 1,330,594 | -0.56(-0.36%) |
Apr 13, 2022 | 155.83 | 156.56 | 152.69 | 153.99 | 1,868,061 | -2.03(-1.30%) |
Apr 12, 2022 | 157.41 | 158.63 | 155.75 | 156.03 | 1,729,063 | -2.23(-1.41%) |
Apr 11, 2022 | 159.06 | 159.88 | 157.77 | 158.25 | 1,432,749 | -0.95(-0.60%) |
Apr 08, 2022 | 158.20 | 159.82 | 157.42 | 159.21 | 1,593,449 | +1.32(+0.84%) |
Apr 07, 2022 | 155.60 | 158.59 | 154.83 | 157.88 | 2,041,971 | +2.58(+1.66%) |
Apr 06, 2022 | 154.37 | 156.33 | 154.03 | 155.30 | 1,867,145 | +0.49(+0.32%) |
Apr 05, 2022 | 153.59 | 156.44 | 153.51 | 154.81 | 1,339,714 | +1.16(+0.75%) |
Apr 04, 2022 | 153.90 | 154.24 | 152.52 | 153.65 | 998,833 | -0.41(-0.26%) |