Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 138.64 | 140.30 | 135.59 | 138.53 | 1,068,333 | -2.57(-1.82%) |
Jun 29, 2022 | 143.73 | 144.60 | 140.58 | 141.09 | 808,253 | -2.94(-2.04%) |
Jun 28, 2022 | 147.26 | 148.47 | 143.83 | 144.04 | 845,455 | -2.55(-1.74%) |
Jun 27, 2022 | 149.38 | 149.80 | 145.63 | 146.59 | 949,927 | -2.21(-1.48%) |
Jun 24, 2022 | 147.52 | 150.02 | 144.75 | 148.80 | 1,710,477 | +2.48(+1.69%) |
Jun 23, 2022 | 137.03 | 146.49 | 137.03 | 146.32 | 1,853,967 | +9.64(+7.06%) |
Jun 22, 2022 | 133.85 | 137.18 | 132.71 | 136.68 | 924,726 | -0.20(-0.14%) |
Jun 21, 2022 | 138.27 | 139.40 | 135.97 | 136.87 | 956,176 | +1.58(+1.17%) |
Jun 17, 2022 | 131.98 | 136.22 | 130.56 | 135.29 | 2,362,313 | +3.40(+2.58%) |
Jun 16, 2022 | 135.29 | 135.96 | 130.53 | 131.89 | 1,948,227 | -7.22(-5.19%) |
Jun 15, 2022 | 140.28 | 143.59 | 138.38 | 139.11 | 1,257,918 | +0.14(+0.10%) |
Jun 14, 2022 | 141.26 | 142.58 | 136.86 | 138.97 | 972,211 | -2.34(-1.66%) |
Jun 13, 2022 | 146.01 | 146.01 | 140.07 | 141.31 | 1,090,774 | -5.70(-3.88%) |
Jun 10, 2022 | 150.44 | 151.68 | 146.86 | 147.01 | 791,256 | -5.60(-3.67%) |
Jun 09, 2022 | 152.13 | 155.78 | 151.61 | 152.61 | 696,322 | +0.26(+0.17%) |
Jun 08, 2022 | 153.35 | 154.47 | 151.29 | 152.35 | 709,242 | -2.53(-1.63%) |
Jun 07, 2022 | 151.66 | 155.00 | 149.22 | 154.88 | 1,400,688 | -2.35(-1.50%) |
Jun 06, 2022 | 157.95 | 159.21 | 156.70 | 157.23 | 794,618 | -0.23(-0.15%) |
Jun 03, 2022 | 160.05 | 160.62 | 156.77 | 157.46 | 961,638 | -4.02(-2.49%) |
Jun 02, 2022 | 162.38 | 162.65 | 159.37 | 161.48 | 964,751 | +0.00(+0.00%) |
Jun 01, 2022 | 164.81 | 165.48 | 161.47 | 161.48 | 1,024,355 | -3.32(-2.01%) |
May 31, 2022 | 161.78 | 166.47 | 160.62 | 164.80 | 1,560,420 | +1.28(+0.78%) |
May 27, 2022 | 160.76 | 163.54 | 160.49 | 163.52 | 966,872 | +3.44(+2.15%) |
May 26, 2022 | 156.53 | 162.46 | 156.53 | 160.08 | 1,496,278 | +4.55(+2.93%) |
May 25, 2022 | 149.35 | 157.06 | 149.35 | 155.52 | 1,039,001 | +5.33(+3.55%) |
May 24, 2022 | 154.06 | 154.08 | 148.35 | 150.19 | 1,272,651 | -5.34(-3.43%) |
May 23, 2022 | 156.34 | 157.20 | 153.13 | 155.53 | 901,401 | +0.06(+0.04%) |
May 20, 2022 | 155.78 | 155.78 | 149.64 | 155.47 | 1,428,983 | +1.78(+1.16%) |
May 19, 2022 | 153.28 | 156.53 | 151.89 | 153.69 | 1,164,917 | -0.69(-0.45%) |
May 18, 2022 | 158.55 | 159.56 | 151.46 | 154.38 | 1,970,049 | -10.88(-6.59%) |
May 17, 2022 | 163.37 | 165.60 | 160.14 | 165.26 | 755,369 | +5.05(+3.15%) |
May 16, 2022 | 159.93 | 161.91 | 155.21 | 160.21 | 872,320 | -1.80(-1.11%) |
May 13, 2022 | 162.77 | 165.91 | 160.16 | 162.01 | 783,273 | +0.44(+0.27%) |
May 12, 2022 | 156.29 | 163.99 | 155.56 | 161.57 | 1,305,052 | +5.25(+3.36%) |
May 11, 2022 | 166.13 | 167.17 | 155.77 | 156.32 | 1,201,776 | -10.68(-6.39%) |
May 10, 2022 | 173.38 | 173.82 | 163.95 | 167.00 | 939,432 | -4.21(-2.46%) |
May 09, 2022 | 166.67 | 173.16 | 166.67 | 171.20 | 1,473,347 | +1.99(+1.18%) |
May 06, 2022 | 166.59 | 170.37 | 163.17 | 169.21 | 924,464 | +0.94(+0.56%) |
May 05, 2022 | 171.72 | 173.48 | 166.39 | 168.27 | 1,044,745 | -7.23(-4.12%) |
May 04, 2022 | 167.79 | 176.28 | 166.98 | 175.50 | 1,598,091 | +6.87(+4.07%) |
May 03, 2022 | 164.71 | 169.68 | 163.56 | 168.63 | 1,166,923 | +4.57(+2.79%) |
May 02, 2022 | 160.45 | 164.56 | 159.04 | 164.06 | 1,151,239 | +3.32(+2.07%) |
Apr 29, 2022 | 163.72 | 166.39 | 160.26 | 160.74 | 1,398,395 | -3.33(-2.03%) |
Apr 28, 2022 | 163.75 | 167.37 | 160.81 | 164.06 | 1,076,549 | +2.00(+1.23%) |
Apr 27, 2022 | 163.15 | 169.89 | 160.78 | 162.06 | 2,250,383 | -3.67(-2.21%) |
Apr 26, 2022 | 165.54 | 172.56 | 163.14 | 165.73 | 5,001,764 | +7.34(+4.63%) |
Apr 25, 2022 | 153.63 | 158.50 | 150.37 | 158.39 | 2,890,683 | +4.47(+2.91%) |
Apr 22, 2022 | 156.96 | 156.96 | 152.93 | 153.92 | 1,258,487 | -3.79(-2.40%) |
Apr 21, 2022 | 160.18 | 161.59 | 156.14 | 157.71 | 1,001,261 | +0.01(+0.01%) |
Apr 20, 2022 | 157.49 | 159.57 | 155.41 | 157.70 | 1,197,577 | +1.36(+0.87%) |
Apr 19, 2022 | 152.23 | 156.82 | 152.23 | 156.34 | 1,052,750 | +5.11(+3.38%) |
Apr 18, 2022 | 150.62 | 152.50 | 148.88 | 151.23 | 1,126,453 | +0.20(+0.14%) |
Apr 14, 2022 | 155.93 | 157.72 | 150.93 | 151.02 | 1,639,597 | -5.85(-3.73%) |
Apr 13, 2022 | 154.08 | 157.35 | 153.27 | 156.88 | 902,044 | +2.27(+1.47%) |
Apr 12, 2022 | 157.41 | 160.89 | 154.43 | 154.61 | 1,186,423 | -1.62(-1.04%) |
Apr 11, 2022 | 152.13 | 159.01 | 152.13 | 156.23 | 1,500,677 | +3.85(+2.53%) |
Apr 08, 2022 | 149.21 | 153.75 | 146.55 | 152.38 | 1,499,382 | +3.05(+2.04%) |
Apr 07, 2022 | 148.35 | 150.14 | 145.68 | 149.33 | 1,324,922 | +0.63(+0.42%) |
Apr 06, 2022 | 150.54 | 151.84 | 148.23 | 148.70 | 1,317,435 | -4.30(-2.81%) |
Apr 05, 2022 | 154.25 | 156.29 | 151.94 | 153.00 | 1,044,020 | -2.04(-1.32%) |
Apr 04, 2022 | 153.23 | 156.65 | 152.80 | 155.04 | 1,270,768 | +2.35(+1.54%) |