Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 145.61 | 146.00 | 145.60 | 145.71 | 904,667 | +0.06(+0.04%) |
Jun 29, 2022 | 146.50 | 146.59 | 145.65 | 145.65 | 1,790,740 | +1.23(+0.85%) |
Jun 28, 2022 | 144.35 | 145.49 | 143.70 | 144.42 | 864,288 | +0.41(+0.28%) |
Jun 27, 2022 | 144.35 | 144.72 | 143.18 | 144.01 | 1,024,008 | +0.22(+0.15%) |
Jun 24, 2022 | 144.70 | 145.00 | 143.79 | 143.79 | 1,858,875 | -0.41(-0.28%) |
Jun 23, 2022 | 144.71 | 145.00 | 144.04 | 144.20 | 1,007,896 | -0.36(-0.25%) |
Jun 22, 2022 | 145.00 | 145.41 | 144.50 | 144.56 | 669,403 | -0.44(-0.30%) |
Jun 21, 2022 | 145.75 | 146.00 | 144.62 | 145.00 | 725,819 | -0.14(-0.10%) |
Jun 17, 2022 | 145.00 | 146.19 | 144.43 | 145.14 | 1,454,972 | +0.14(+0.10%) |
Jun 16, 2022 | 144.35 | 145.20 | 144.05 | 145.00 | 450,535 | +0.02(+0.01%) |
Jun 15, 2022 | 144.00 | 145.44 | 143.86 | 144.98 | 426,442 | +1.27(+0.88%) |
Jun 14, 2022 | 143.70 | 144.28 | 143.39 | 143.71 | 616,492 | -0.10(-0.07%) |
Jun 13, 2022 | 143.61 | 144.24 | 143.11 | 143.81 | 751,479 | -0.31(-0.22%) |
Jun 10, 2022 | 144.20 | 144.67 | 143.95 | 144.12 | 973,931 | -0.42(-0.29%) |
Jun 09, 2022 | 144.91 | 145.27 | 144.30 | 144.54 | 418,729 | -0.21(-0.15%) |
Jun 08, 2022 | 145.01 | 145.14 | 144.52 | 144.75 | 744,132 | -0.25(-0.17%) |
Jun 07, 2022 | 145.52 | 146.50 | 144.92 | 145.00 | 796,605 | -0.07(-0.05%) |
Jun 06, 2022 | 145.75 | 145.98 | 144.71 | 145.07 | 1,104,714 | -0.92(-0.63%) |
Jun 03, 2022 | 146.06 | 146.15 | 145.64 | 145.99 | 1,171,089 | +0.00(+0.00%) |
Jun 02, 2022 | 144.26 | 146.39 | 144.01 | 145.99 | 1,297,640 | +1.83(+1.27%) |
Jun 01, 2022 | 143.70 | 144.49 | 143.51 | 144.16 | 1,536,390 | +0.43(+0.30%) |
May 31, 2022 | 143.40 | 143.79 | 142.65 | 143.73 | 1,831,963 | +0.36(+0.25%) |
May 27, 2022 | 143.61 | 143.61 | 143.05 | 143.37 | 1,710,496 | +0.19(+0.13%) |
May 26, 2022 | 143.35 | 143.78 | 143.10 | 143.18 | 1,055,171 | -0.22(-0.15%) |
May 25, 2022 | 142.88 | 143.94 | 142.53 | 143.40 | 1,863,193 | +0.80(+0.56%) |
May 24, 2022 | 142.90 | 143.17 | 142.44 | 142.60 | 1,858,271 | -0.40(-0.28%) |
May 23, 2022 | 141.70 | 144.40 | 141.59 | 143.00 | 2,111,105 | +0.97(+0.68%) |
May 20, 2022 | 141.28 | 142.08 | 140.66 | 142.03 | 2,414,454 | +0.98(+0.69%) |
May 19, 2022 | 141.65 | 142.39 | 141.04 | 141.05 | 1,919,225 | -0.68(-0.48%) |
May 18, 2022 | 141.25 | 141.95 | 140.72 | 141.73 | 1,893,756 | -0.05(-0.04%) |
May 17, 2022 | 140.86 | 141.78 | 140.77 | 141.78 | 2,915,618 | +1.18(+0.84%) |
May 16, 2022 | 141.00 | 141.25 | 140.41 | 140.60 | 5,624,171 | -0.40(-0.28%) |
May 13, 2022 | 140.80 | 141.19 | 140.20 | 141.00 | 5,100,683 | +0.40(+0.28%) |
May 12, 2022 | 140.85 | 141.39 | 140.23 | 140.60 | 7,673,308 | -0.18(-0.13%) |
May 11, 2022 | 140.95 | 141.34 | 140.29 | 140.78 | 10,660,087 | +0.78(+0.56%) |
May 10, 2022 | 142.40 | 144.00 | 139.73 | 140.00 | 19,674,968 | +56.86(+68.39%) |
May 09, 2022 | 90.21 | 90.31 | 82.59 | 83.14 | 1,155,339 | -7.11(-7.88%) |
May 06, 2022 | 95.25 | 96.41 | 89.40 | 90.25 | 1,276,028 | -6.08(-6.31%) |
May 05, 2022 | 95.58 | 99.56 | 95.06 | 96.33 | 1,193,462 | -0.12(-0.12%) |
May 04, 2022 | 89.57 | 97.11 | 87.44 | 96.45 | 899,950 | +6.35(+7.05%) |
May 03, 2022 | 93.21 | 94.12 | 88.15 | 90.10 | 886,992 | -3.42(-3.66%) |
May 02, 2022 | 88.32 | 94.33 | 87.65 | 93.52 | 886,090 | +4.35(+4.88%) |
Apr 29, 2022 | 95.00 | 95.07 | 79.01 | 89.17 | 2,961,442 | -8.57(-8.77%) |
Apr 28, 2022 | 104.43 | 104.43 | 93.66 | 97.74 | 1,103,759 | -6.49(-6.23%) |
Apr 27, 2022 | 103.27 | 106.99 | 101.08 | 104.23 | 721,763 | +0.80(+0.77%) |
Apr 26, 2022 | 108.19 | 109.02 | 103.00 | 103.43 | 589,846 | -6.16(-5.62%) |
Apr 25, 2022 | 106.00 | 109.94 | 105.22 | 109.59 | 618,418 | +3.00(+2.81%) |
Apr 22, 2022 | 103.10 | 107.05 | 103.10 | 106.59 | 561,305 | +3.92(+3.82%) |
Apr 21, 2022 | 104.34 | 104.98 | 101.55 | 102.67 | 453,510 | -1.34(-1.29%) |
Apr 20, 2022 | 105.41 | 107.00 | 102.84 | 104.01 | 560,775 | -0.54(-0.52%) |
Apr 19, 2022 | 104.46 | 106.24 | 101.86 | 104.55 | 751,334 | +0.04(+0.04%) |
Apr 18, 2022 | 109.45 | 110.40 | 103.80 | 104.51 | 748,482 | -6.37(-5.74%) |
Apr 14, 2022 | 115.39 | 115.86 | 110.62 | 110.88 | 593,162 | -4.45(-3.86%) |
Apr 13, 2022 | 109.56 | 116.34 | 107.43 | 115.33 | 921,496 | +6.37(+5.85%) |
Apr 12, 2022 | 110.41 | 111.41 | 106.38 | 108.96 | 799,957 | -0.54(-0.49%) |
Apr 11, 2022 | 118.42 | 119.14 | 108.17 | 109.50 | 898,707 | -8.98(-7.58%) |
Apr 08, 2022 | 120.74 | 122.64 | 118.08 | 118.48 | 488,549 | -3.18(-2.61%) |
Apr 07, 2022 | 125.16 | 127.54 | 118.00 | 121.66 | 775,368 | -4.85(-3.83%) |
Apr 06, 2022 | 122.49 | 127.28 | 120.72 | 126.51 | 611,320 | +1.02(+0.81%) |
Apr 05, 2022 | 119.32 | 129.50 | 118.04 | 125.49 | 771,856 | +6.39(+5.37%) |
Apr 04, 2022 | 120.07 | 120.19 | 115.19 | 119.10 | 796,958 | +0.17(+0.14%) |