Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 125.27 | 126.40 | 118.51 | 122.92 | 736,561 | -6.32(-4.89%) |
Jun 29, 2022 | 139.45 | 139.45 | 128.60 | 129.24 | 514,747 | -8.03(-5.85%) |
Jun 28, 2022 | 138.03 | 141.55 | 134.56 | 137.28 | 433,803 | +1.50(+1.11%) |
Jun 27, 2022 | 129.94 | 138.32 | 129.00 | 135.77 | 494,039 | +8.15(+6.39%) |
Jun 24, 2022 | 127.54 | 133.48 | 123.75 | 127.62 | 3,821,315 | +4.83(+3.93%) |
Jun 23, 2022 | 130.41 | 134.33 | 120.61 | 122.80 | 902,299 | -7.72(-5.91%) |
Jun 22, 2022 | 131.39 | 135.36 | 128.58 | 130.52 | 914,069 | -6.14(-4.49%) |
Jun 21, 2022 | 140.86 | 147.51 | 136.20 | 136.66 | 1,304,469 | -1.09(-0.79%) |
Jun 17, 2022 | 138.02 | 141.83 | 130.42 | 137.75 | 1,253,321 | -1.20(-0.86%) |
Jun 16, 2022 | 142.71 | 147.83 | 138.61 | 138.95 | 913,968 | -8.31(-5.64%) |
Jun 15, 2022 | 138.03 | 150.39 | 137.98 | 147.26 | 888,799 | +8.28(+5.96%) |
Jun 14, 2022 | 141.83 | 145.88 | 136.61 | 138.98 | 962,734 | +0.19(+0.13%) |
Jun 13, 2022 | 145.29 | 145.29 | 136.24 | 138.79 | 1,094,055 | -13.07(-8.61%) |
Jun 10, 2022 | 155.85 | 160.17 | 148.78 | 151.87 | 808,008 | -6.70(-4.23%) |
Jun 09, 2022 | 161.47 | 162.73 | 152.04 | 158.57 | 789,837 | -6.65(-4.02%) |
Jun 08, 2022 | 171.60 | 172.51 | 162.69 | 165.22 | 614,994 | -6.45(-3.76%) |
Jun 07, 2022 | 166.88 | 177.53 | 164.99 | 171.67 | 977,283 | +6.43(+3.89%) |
Jun 06, 2022 | 165.45 | 168.56 | 156.71 | 165.24 | 726,015 | +2.91(+1.80%) |
Jun 03, 2022 | 164.25 | 167.87 | 156.07 | 162.32 | 580,046 | -2.20(-1.34%) |
Jun 02, 2022 | 160.84 | 168.57 | 158.25 | 164.53 | 656,421 | +3.58(+2.22%) |
Jun 01, 2022 | 154.78 | 163.30 | 152.13 | 160.95 | 643,570 | +7.38(+4.80%) |
May 31, 2022 | 169.96 | 173.76 | 149.31 | 153.57 | 1,243,573 | -16.65(-9.78%) |
May 27, 2022 | 169.39 | 170.97 | 163.35 | 170.22 | 505,255 | +0.92(+0.54%) |
May 26, 2022 | 160.47 | 172.06 | 159.99 | 169.30 | 1,004,645 | +9.05(+5.65%) |
May 25, 2022 | 158.72 | 162.22 | 151.07 | 160.25 | 434,699 | -0.02(-0.01%) |
May 24, 2022 | 156.60 | 163.30 | 153.82 | 160.27 | 641,739 | -0.09(-0.06%) |
May 23, 2022 | 146.85 | 162.28 | 146.12 | 160.37 | 1,172,289 | +16.32(+11.33%) |
May 20, 2022 | 146.13 | 148.17 | 136.72 | 144.05 | 796,178 | +0.38(+0.26%) |
May 19, 2022 | 141.75 | 150.21 | 141.25 | 143.67 | 1,093,609 | -1.35(-0.93%) |
May 18, 2022 | 149.02 | 150.62 | 139.62 | 145.01 | 886,296 | -2.39(-1.62%) |
May 17, 2022 | 138.62 | 148.84 | 131.03 | 147.41 | 1,774,738 | +3.61(+2.51%) |
May 16, 2022 | 155.72 | 160.79 | 138.63 | 143.80 | 1,022,846 | -7.91(-5.21%) |
May 13, 2022 | 148.21 | 156.43 | 147.18 | 151.71 | 712,164 | +6.43(+4.42%) |
May 12, 2022 | 145.20 | 148.21 | 137.96 | 145.28 | 610,490 | -3.91(-2.62%) |
May 11, 2022 | 140.02 | 155.71 | 140.02 | 149.19 | 628,612 | +10.67(+7.70%) |
May 10, 2022 | 141.95 | 144.44 | 132.96 | 138.52 | 790,897 | +0.99(+0.72%) |
May 09, 2022 | 155.72 | 157.28 | 135.77 | 137.53 | 1,043,113 | -26.18(-15.99%) |
May 06, 2022 | 163.03 | 169.67 | 155.83 | 163.71 | 800,620 | +3.69(+2.31%) |
May 05, 2022 | 166.64 | 167.07 | 148.76 | 160.02 | 1,039,294 | +5.27(+3.41%) |
May 04, 2022 | 156.14 | 159.43 | 147.65 | 154.75 | 857,575 | +1.90(+1.24%) |
May 03, 2022 | 140.33 | 153.53 | 138.97 | 152.85 | 575,536 | +12.11(+8.60%) |
May 02, 2022 | 144.32 | 147.43 | 136.69 | 140.74 | 467,199 | -6.18(-4.21%) |
Apr 29, 2022 | 151.45 | 153.77 | 145.31 | 146.92 | 415,538 | -2.85(-1.90%) |
Apr 28, 2022 | 146.22 | 152.31 | 134.86 | 149.77 | 782,818 | +3.43(+2.34%) |
Apr 27, 2022 | 131.68 | 147.38 | 131.68 | 146.34 | 705,966 | +17.51(+13.59%) |
Apr 26, 2022 | 121.87 | 134.41 | 119.97 | 128.84 | 787,388 | +9.09(+7.59%) |
Apr 25, 2022 | 118.86 | 123.41 | 114.04 | 119.75 | 823,207 | -2.96(-2.41%) |
Apr 22, 2022 | 131.61 | 136.26 | 121.87 | 122.71 | 684,952 | -10.09(-7.60%) |
Apr 21, 2022 | 150.02 | 150.02 | 131.40 | 132.80 | 847,955 | -16.44(-11.02%) |
Apr 20, 2022 | 148.59 | 151.34 | 141.04 | 149.25 | 386,066 | -1.03(-0.69%) |
Apr 19, 2022 | 149.86 | 151.41 | 143.29 | 150.28 | 516,934 | -2.87(-1.87%) |
Apr 18, 2022 | 151.45 | 156.37 | 149.11 | 153.15 | 601,443 | +4.41(+2.96%) |
Apr 14, 2022 | 143.39 | 151.29 | 142.17 | 148.75 | 698,188 | +6.43(+4.52%) |
Apr 13, 2022 | 137.68 | 143.55 | 130.47 | 142.32 | 718,971 | +7.42(+5.50%) |
Apr 12, 2022 | 124.50 | 138.43 | 124.50 | 134.90 | 1,135,759 | +12.38(+10.11%) |
Apr 11, 2022 | 124.77 | 126.76 | 119.01 | 122.52 | 430,880 | -3.21(-2.55%) |
Apr 08, 2022 | 123.58 | 126.78 | 119.12 | 125.73 | 355,076 | +4.12(+3.39%) |
Apr 07, 2022 | 113.81 | 123.14 | 113.29 | 121.61 | 446,204 | +7.86(+6.91%) |
Apr 06, 2022 | 114.36 | 119.01 | 111.52 | 113.75 | 421,721 | +0.27(+0.23%) |
Apr 05, 2022 | 121.08 | 122.59 | 112.59 | 113.48 | 580,330 | -1.80(-1.56%) |
Apr 04, 2022 | 128.18 | 131.74 | 111.90 | 115.29 | 769,839 | -12.74(-9.95%) |