Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 141.32 | 146.30 | 139.95 | 144.75 | 2,502,569 | +0.37(+0.25%) |
Jun 29, 2022 | 147.03 | 147.03 | 144.11 | 144.38 | 1,234,639 | -2.18(-1.49%) |
Jun 28, 2022 | 149.16 | 151.34 | 146.55 | 146.57 | 1,719,373 | -1.56(-1.05%) |
Jun 27, 2022 | 150.47 | 150.88 | 147.22 | 148.13 | 1,594,314 | -1.28(-0.85%) |
Jun 24, 2022 | 143.96 | 149.50 | 143.60 | 149.40 | 3,312,522 | +6.46(+4.52%) |
Jun 23, 2022 | 142.79 | 143.56 | 140.52 | 142.94 | 2,351,573 | -0.74(-0.52%) |
Jun 22, 2022 | 142.12 | 145.00 | 142.03 | 143.69 | 2,036,516 | +0.11(+0.08%) |
Jun 21, 2022 | 144.61 | 145.60 | 142.64 | 143.58 | 2,381,054 | +2.20(+1.56%) |
Jun 17, 2022 | 137.62 | 142.63 | 137.17 | 141.38 | 7,337,917 | +2.40(+1.72%) |
Jun 16, 2022 | 141.05 | 141.23 | 138.24 | 138.98 | 3,709,959 | -4.62(-3.21%) |
Jun 15, 2022 | 143.75 | 145.90 | 141.81 | 143.60 | 2,090,685 | +0.78(+0.55%) |
Jun 14, 2022 | 143.25 | 146.26 | 141.55 | 142.82 | 2,106,452 | +0.12(+0.08%) |
Jun 13, 2022 | 141.65 | 145.58 | 141.35 | 142.70 | 3,221,106 | -2.57(-1.77%) |
Jun 10, 2022 | 145.76 | 148.36 | 144.42 | 145.27 | 2,454,874 | -4.28(-2.86%) |
Jun 09, 2022 | 155.19 | 155.50 | 149.50 | 149.55 | 2,292,376 | -6.33(-4.06%) |
Jun 08, 2022 | 157.54 | 157.54 | 154.95 | 155.88 | 1,212,841 | -3.03(-1.91%) |
Jun 07, 2022 | 156.72 | 159.04 | 156.63 | 158.91 | 1,331,072 | +0.11(+0.07%) |
Jun 06, 2022 | 160.55 | 161.78 | 158.56 | 158.80 | 1,007,951 | -0.20(-0.13%) |
Jun 03, 2022 | 159.26 | 160.79 | 158.55 | 159.00 | 1,381,299 | -2.03(-1.26%) |
Jun 02, 2022 | 158.18 | 161.07 | 156.85 | 161.03 | 1,545,565 | +2.82(+1.78%) |
Jun 01, 2022 | 161.33 | 161.48 | 156.10 | 158.21 | 1,445,141 | -2.72(-1.69%) |
May 31, 2022 | 158.29 | 161.91 | 157.97 | 160.94 | 3,256,315 | +0.33(+0.21%) |
May 27, 2022 | 158.50 | 160.62 | 158.32 | 160.61 | 1,800,355 | +1.93(+1.21%) |
May 26, 2022 | 154.96 | 159.96 | 154.57 | 158.68 | 2,887,003 | +4.88(+3.17%) |
May 25, 2022 | 149.42 | 155.20 | 149.39 | 153.80 | 3,067,462 | +4.01(+2.68%) |
May 24, 2022 | 148.36 | 150.30 | 145.61 | 149.79 | 2,418,161 | +1.00(+0.67%) |
May 23, 2022 | 145.72 | 150.12 | 145.43 | 148.79 | 2,231,648 | +5.68(+3.97%) |
May 20, 2022 | 142.73 | 144.19 | 139.78 | 143.11 | 2,063,789 | +1.13(+0.80%) |
May 19, 2022 | 141.42 | 143.22 | 140.09 | 141.98 | 2,234,171 | -1.08(-0.76%) |
May 18, 2022 | 145.98 | 146.37 | 142.53 | 143.06 | 2,076,501 | -4.13(-2.80%) |
May 17, 2022 | 145.13 | 147.92 | 144.66 | 147.19 | 2,012,343 | +4.73(+3.32%) |
May 16, 2022 | 144.12 | 144.73 | 140.49 | 142.46 | 2,832,171 | -1.99(-1.38%) |
May 13, 2022 | 147.76 | 148.13 | 143.82 | 144.45 | 2,356,541 | -1.71(-1.17%) |
May 12, 2022 | 145.77 | 147.28 | 143.31 | 146.16 | 2,213,233 | -0.49(-0.33%) |
May 11, 2022 | 149.13 | 152.81 | 146.48 | 146.64 | 1,914,078 | -1.84(-1.24%) |
May 10, 2022 | 151.12 | 152.51 | 146.45 | 148.49 | 2,185,988 | -1.68(-1.12%) |
May 09, 2022 | 150.99 | 151.95 | 149.28 | 150.16 | 2,234,875 | -2.71(-1.77%) |
May 06, 2022 | 154.56 | 154.90 | 151.01 | 152.87 | 2,552,614 | -2.06(-1.33%) |
May 05, 2022 | 157.32 | 157.62 | 152.61 | 154.94 | 2,050,809 | -4.45(-2.79%) |
May 04, 2022 | 155.53 | 159.90 | 154.62 | 159.39 | 2,383,128 | +3.72(+2.39%) |
May 03, 2022 | 155.16 | 157.44 | 154.16 | 155.66 | 2,452,499 | +1.94(+1.27%) |
May 02, 2022 | 154.50 | 155.15 | 150.56 | 153.72 | 2,610,402 | +1.32(+0.87%) |
Apr 29, 2022 | 156.62 | 157.94 | 151.93 | 152.40 | 3,772,523 | -4.57(-2.91%) |
Apr 28, 2022 | 157.62 | 157.76 | 154.44 | 156.96 | 3,193,998 | +0.60(+0.38%) |
Apr 27, 2022 | 154.89 | 157.57 | 154.18 | 156.37 | 2,621,793 | +0.89(+0.57%) |
Apr 26, 2022 | 156.10 | 158.30 | 155.02 | 155.48 | 2,713,352 | -2.79(-1.76%) |
Apr 25, 2022 | 157.66 | 158.51 | 154.16 | 158.27 | 3,393,746 | -0.69(-0.43%) |
Apr 22, 2022 | 163.23 | 163.62 | 158.79 | 158.96 | 3,777,634 | -3.97(-2.44%) |
Apr 21, 2022 | 166.02 | 168.00 | 162.32 | 162.93 | 2,580,834 | -1.89(-1.15%) |
Apr 20, 2022 | 165.50 | 168.07 | 164.70 | 164.82 | 2,342,992 | +1.46(+0.89%) |
Apr 19, 2022 | 162.22 | 163.88 | 161.46 | 163.36 | 3,627,502 | +2.11(+1.31%) |
Apr 18, 2022 | 159.60 | 162.68 | 159.60 | 161.25 | 3,228,853 | +0.69(+0.43%) |
Apr 14, 2022 | 164.11 | 165.81 | 159.88 | 160.56 | 3,787,484 | -3.16(-1.93%) |
Apr 13, 2022 | 163.08 | 165.28 | 162.37 | 163.72 | 2,640,751 | -1.20(-0.73%) |
Apr 12, 2022 | 167.21 | 168.84 | 163.83 | 164.92 | 1,990,020 | -2.50(-1.50%) |
Apr 11, 2022 | 167.96 | 171.62 | 167.14 | 167.42 | 2,844,568 | -0.66(-0.39%) |
Apr 08, 2022 | 166.71 | 168.50 | 165.57 | 168.08 | 2,961,239 | +3.02(+1.83%) |
Apr 07, 2022 | 164.76 | 166.12 | 161.36 | 165.06 | 2,531,010 | +0.38(+0.23%) |
Apr 06, 2022 | 164.56 | 166.05 | 163.94 | 164.68 | 2,092,092 | -1.30(-0.78%) |
Apr 05, 2022 | 165.27 | 168.56 | 164.90 | 165.98 | 1,879,850 | -0.38(-0.23%) |
Apr 04, 2022 | 164.01 | 168.04 | 161.55 | 166.36 | 2,927,119 | +1.52(+0.92%) |