Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 127.94 | 128.00 | 122.79 | 124.52 | 325,017 | -5.73(-4.40%) |
Jun 29, 2022 | 127.78 | 130.43 | 125.00 | 130.25 | 155,888 | +1.70(+1.32%) |
Jun 28, 2022 | 132.51 | 133.99 | 128.32 | 128.55 | 659,324 | -4.01(-3.03%) |
Jun 27, 2022 | 132.14 | 132.94 | 129.42 | 132.56 | 211,140 | +0.81(+0.61%) |
Jun 24, 2022 | 129.17 | 132.38 | 128.03 | 131.75 | 335,024 | +4.17(+3.27%) |
Jun 23, 2022 | 123.24 | 127.97 | 122.94 | 127.58 | 258,056 | +5.08(+4.15%) |
Jun 22, 2022 | 121.83 | 125.47 | 121.27 | 122.50 | 386,201 | +0.39(+0.32%) |
Jun 21, 2022 | 122.52 | 124.10 | 121.75 | 122.11 | 348,531 | +1.97(+1.64%) |
Jun 17, 2022 | 117.23 | 122.45 | 117.00 | 120.14 | 604,791 | +4.05(+3.49%) |
Jun 16, 2022 | 118.92 | 119.51 | 114.86 | 116.09 | 403,800 | -6.02(-4.93%) |
Jun 15, 2022 | 120.12 | 124.21 | 119.14 | 122.11 | 389,289 | +3.14(+2.64%) |
Jun 14, 2022 | 125.09 | 125.09 | 118.83 | 118.97 | 431,644 | -6.46(-5.15%) |
Jun 13, 2022 | 126.38 | 128.28 | 124.31 | 125.43 | 359,253 | -6.13(-4.66%) |
Jun 10, 2022 | 131.05 | 133.29 | 129.60 | 131.56 | 336,890 | -2.18(-1.63%) |
Jun 09, 2022 | 139.03 | 139.76 | 133.71 | 133.74 | 186,487 | -6.78(-4.82%) |
Jun 08, 2022 | 141.85 | 144.00 | 140.38 | 140.52 | 297,492 | -1.33(-0.94%) |
Jun 07, 2022 | 138.80 | 143.02 | 138.80 | 141.85 | 548,310 | +1.92(+1.37%) |
Jun 06, 2022 | 143.29 | 143.29 | 138.59 | 139.93 | 279,989 | -1.06(-0.75%) |
Jun 03, 2022 | 144.19 | 144.77 | 139.72 | 140.99 | 196,669 | -5.01(-3.43%) |
Jun 02, 2022 | 141.68 | 146.84 | 139.11 | 146.00 | 551,945 | +4.73(+3.35%) |
Jun 01, 2022 | 147.81 | 148.95 | 136.33 | 141.27 | 584,103 | -5.65(-3.85%) |
May 31, 2022 | 148.01 | 149.99 | 145.81 | 146.92 | 454,511 | -2.46(-1.65%) |
May 27, 2022 | 143.54 | 149.43 | 142.26 | 149.38 | 223,343 | +7.46(+5.26%) |
May 26, 2022 | 144.02 | 145.14 | 141.80 | 141.92 | 127,156 | -1.25(-0.87%) |
May 25, 2022 | 140.12 | 144.00 | 140.12 | 143.17 | 230,689 | +3.12(+2.23%) |
May 24, 2022 | 139.32 | 140.66 | 134.60 | 140.05 | 236,286 | -2.44(-1.71%) |
May 23, 2022 | 143.05 | 143.58 | 139.25 | 142.49 | 267,966 | +0.52(+0.37%) |
May 20, 2022 | 143.81 | 143.81 | 136.59 | 141.97 | 306,088 | -0.38(-0.27%) |
May 19, 2022 | 143.51 | 148.28 | 142.03 | 142.35 | 353,428 | -2.16(-1.49%) |
May 18, 2022 | 147.92 | 150.00 | 143.27 | 144.51 | 400,031 | -6.31(-4.18%) |
May 17, 2022 | 144.05 | 150.99 | 142.41 | 150.82 | 448,099 | +10.44(+7.44%) |
May 16, 2022 | 141.92 | 146.00 | 140.00 | 140.38 | 235,583 | -2.87(-2.00%) |
May 13, 2022 | 139.18 | 145.16 | 138.54 | 143.25 | 407,805 | +7.45(+5.49%) |
May 12, 2022 | 133.33 | 137.89 | 130.96 | 135.80 | 320,271 | +1.71(+1.28%) |
May 11, 2022 | 140.62 | 143.90 | 133.90 | 134.09 | 506,175 | -7.02(-4.97%) |
May 10, 2022 | 139.10 | 142.46 | 131.72 | 141.11 | 674,172 | +4.87(+3.57%) |
May 09, 2022 | 147.89 | 149.45 | 133.79 | 136.24 | 492,548 | -13.83(-9.22%) |
May 06, 2022 | 152.95 | 152.95 | 142.72 | 150.07 | 708,389 | -3.67(-2.39%) |
May 05, 2022 | 168.76 | 168.76 | 151.43 | 153.74 | 398,428 | -17.14(-10.03%) |
May 04, 2022 | 169.66 | 174.00 | 160.75 | 170.88 | 600,962 | -3.27(-1.88%) |
May 03, 2022 | 177.03 | 179.72 | 170.78 | 174.15 | 302,309 | -3.05(-1.72%) |
May 02, 2022 | 172.28 | 178.55 | 170.23 | 177.20 | 242,616 | +4.64(+2.69%) |
Apr 29, 2022 | 174.24 | 179.27 | 172.36 | 172.56 | 211,150 | -2.51(-1.43%) |
Apr 28, 2022 | 174.44 | 177.08 | 166.65 | 175.07 | 263,709 | +3.23(+1.88%) |
Apr 27, 2022 | 179.35 | 181.42 | 171.11 | 171.84 | 238,808 | -7.80(-4.34%) |
Apr 26, 2022 | 184.65 | 187.03 | 179.37 | 179.64 | 246,854 | -7.91(-4.22%) |
Apr 25, 2022 | 185.01 | 191.50 | 182.99 | 187.55 | 251,641 | +0.76(+0.41%) |
Apr 22, 2022 | 196.18 | 196.61 | 186.38 | 186.79 | 218,678 | -10.61(-5.37%) |
Apr 21, 2022 | 207.29 | 209.79 | 195.42 | 197.40 | 190,756 | -6.80(-3.33%) |
Apr 20, 2022 | 207.72 | 209.54 | 203.11 | 204.20 | 222,188 | -3.54(-1.70%) |
Apr 19, 2022 | 195.50 | 208.23 | 195.50 | 207.74 | 322,156 | +14.29(+7.39%) |
Apr 18, 2022 | 197.58 | 199.12 | 191.85 | 193.45 | 181,762 | -4.29(-2.17%) |
Apr 14, 2022 | 204.40 | 205.44 | 197.48 | 197.74 | 211,397 | -6.16(-3.02%) |
Apr 13, 2022 | 200.67 | 205.27 | 199.05 | 203.90 | 221,565 | +4.23(+2.12%) |
Apr 12, 2022 | 203.56 | 206.90 | 197.48 | 199.67 | 227,094 | -0.72(-0.36%) |
Apr 11, 2022 | 214.86 | 223.90 | 199.72 | 200.39 | 285,495 | -17.54(-8.05%) |
Apr 08, 2022 | 218.20 | 223.86 | 213.18 | 217.93 | 325,056 | -1.16(-0.53%) |
Apr 07, 2022 | 211.43 | 220.27 | 211.31 | 219.09 | 239,412 | +6.27(+2.95%) |
Apr 06, 2022 | 217.92 | 217.92 | 209.76 | 212.82 | 330,638 | -9.66(-4.34%) |
Apr 05, 2022 | 220.80 | 222.74 | 214.37 | 222.48 | 332,736 | +1.54(+0.70%) |
Apr 04, 2022 | 226.85 | 229.44 | 218.82 | 220.94 | 220,945 | -6.39(-2.81%) |