Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 139.77 | 143.60 | 138.39 | 142.92 | 961,399 | +2.83(+2.02%) |
Jun 29, 2022 | 139.89 | 140.52 | 138.82 | 140.09 | 698,722 | +0.69(+0.50%) |
Jun 28, 2022 | 143.23 | 143.63 | 139.28 | 139.40 | 804,333 | -3.70(-2.58%) |
Jun 27, 2022 | 142.07 | 143.34 | 141.27 | 143.09 | 917,902 | +0.59(+0.41%) |
Jun 24, 2022 | 140.29 | 142.81 | 138.98 | 142.51 | 1,123,566 | +3.61(+2.60%) |
Jun 23, 2022 | 132.56 | 139.08 | 132.34 | 138.90 | 1,182,950 | +7.27(+5.53%) |
Jun 22, 2022 | 127.93 | 133.53 | 127.93 | 131.62 | 934,074 | +2.47(+1.91%) |
Jun 21, 2022 | 127.68 | 129.72 | 127.03 | 129.16 | 993,022 | +2.50(+1.97%) |
Jun 17, 2022 | 124.56 | 127.46 | 124.36 | 126.66 | 1,707,947 | +0.92(+0.73%) |
Jun 16, 2022 | 127.37 | 128.12 | 124.81 | 125.73 | 1,113,835 | -3.98(-3.07%) |
Jun 15, 2022 | 129.40 | 131.93 | 127.19 | 129.71 | 1,105,317 | +1.49(+1.16%) |
Jun 14, 2022 | 135.18 | 135.18 | 126.97 | 128.22 | 1,352,744 | -6.91(-5.11%) |
Jun 13, 2022 | 140.09 | 140.14 | 134.64 | 135.13 | 1,087,234 | -7.31(-5.13%) |
Jun 10, 2022 | 142.27 | 143.91 | 140.37 | 142.44 | 879,692 | -2.20(-1.52%) |
Jun 09, 2022 | 147.09 | 148.76 | 144.52 | 144.64 | 733,400 | -2.92(-1.98%) |
Jun 08, 2022 | 149.73 | 150.24 | 146.90 | 147.56 | 553,771 | -3.12(-2.07%) |
Jun 07, 2022 | 148.57 | 151.03 | 147.53 | 150.68 | 862,030 | +1.68(+1.13%) |
Jun 06, 2022 | 150.02 | 151.09 | 148.83 | 149.00 | 631,192 | -0.05(-0.03%) |
Jun 03, 2022 | 147.99 | 150.31 | 147.63 | 149.05 | 800,131 | +0.09(+0.06%) |
Jun 02, 2022 | 146.74 | 149.18 | 144.28 | 148.97 | 846,132 | +3.02(+2.07%) |
Jun 01, 2022 | 145.78 | 147.66 | 145.35 | 145.95 | 1,289,499 | +0.64(+0.44%) |
May 31, 2022 | 144.67 | 145.87 | 141.53 | 145.31 | 1,619,593 | -0.49(-0.34%) |
May 27, 2022 | 143.01 | 146.11 | 142.56 | 145.79 | 878,299 | +2.82(+1.98%) |
May 26, 2022 | 142.54 | 143.56 | 142.00 | 142.97 | 863,660 | +1.85(+1.31%) |
May 25, 2022 | 142.04 | 142.79 | 140.56 | 141.12 | 704,885 | -1.52(-1.06%) |
May 24, 2022 | 142.59 | 143.24 | 138.46 | 142.63 | 1,369,357 | +0.11(+0.07%) |
May 23, 2022 | 141.49 | 142.78 | 140.40 | 142.53 | 1,012,281 | +2.68(+1.92%) |
May 20, 2022 | 140.10 | 140.90 | 137.60 | 139.85 | 2,105,351 | +0.50(+0.36%) |
May 19, 2022 | 138.41 | 139.75 | 136.76 | 139.35 | 978,781 | +0.74(+0.53%) |
May 18, 2022 | 140.69 | 141.78 | 138.26 | 138.61 | 704,503 | -2.05(-1.46%) |
May 17, 2022 | 140.96 | 140.96 | 138.26 | 140.66 | 691,454 | +0.42(+0.30%) |
May 16, 2022 | 140.59 | 142.25 | 139.97 | 140.23 | 812,798 | -0.49(-0.35%) |
May 13, 2022 | 141.25 | 142.10 | 139.41 | 140.72 | 739,903 | +0.63(+0.45%) |
May 12, 2022 | 138.57 | 140.48 | 138.09 | 140.09 | 1,306,580 | +1.71(+1.24%) |
May 11, 2022 | 137.99 | 140.47 | 137.51 | 138.38 | 1,045,078 | +0.47(+0.34%) |
May 10, 2022 | 140.27 | 142.30 | 137.02 | 137.91 | 1,109,170 | -2.15(-1.54%) |
May 09, 2022 | 141.49 | 142.12 | 139.24 | 140.06 | 992,968 | -2.46(-1.73%) |
May 06, 2022 | 140.44 | 143.13 | 140.26 | 142.52 | 1,160,531 | +0.62(+0.44%) |
May 05, 2022 | 144.95 | 145.74 | 140.71 | 141.90 | 725,084 | -3.96(-2.71%) |
May 04, 2022 | 143.46 | 146.12 | 142.47 | 145.86 | 891,292 | +2.75(+1.92%) |
May 03, 2022 | 142.58 | 146.40 | 142.47 | 143.11 | 1,160,544 | +0.76(+0.53%) |
May 02, 2022 | 148.10 | 148.19 | 141.14 | 142.35 | 1,410,750 | -5.02(-3.41%) |
Apr 29, 2022 | 152.25 | 152.93 | 147.04 | 147.37 | 1,424,227 | -6.31(-4.11%) |
Apr 28, 2022 | 149.57 | 154.31 | 148.99 | 153.69 | 822,258 | +4.25(+2.84%) |
Apr 27, 2022 | 150.55 | 152.11 | 149.23 | 149.44 | 962,910 | -1.93(-1.28%) |
Apr 26, 2022 | 153.49 | 154.49 | 151.04 | 151.37 | 759,400 | -2.44(-1.59%) |
Apr 25, 2022 | 157.63 | 157.66 | 151.34 | 153.81 | 857,677 | -3.24(-2.06%) |
Apr 22, 2022 | 158.29 | 159.26 | 156.01 | 157.05 | 1,038,305 | -1.06(-0.67%) |
Apr 21, 2022 | 160.65 | 161.79 | 157.99 | 158.11 | 985,525 | -2.15(-1.34%) |
Apr 20, 2022 | 158.81 | 161.77 | 158.34 | 160.27 | 819,476 | +3.04(+1.93%) |
Apr 19, 2022 | 155.80 | 157.41 | 155.07 | 157.22 | 608,758 | +1.85(+1.19%) |
Apr 18, 2022 | 158.87 | 159.86 | 154.47 | 155.37 | 663,899 | -3.56(-2.24%) |
Apr 14, 2022 | 160.51 | 161.34 | 158.84 | 158.93 | 608,375 | -0.95(-0.59%) |
Apr 13, 2022 | 161.21 | 161.59 | 159.18 | 159.87 | 863,215 | -1.34(-0.83%) |
Apr 12, 2022 | 161.64 | 163.67 | 160.94 | 161.21 | 812,348 | -0.64(-0.40%) |
Apr 11, 2022 | 162.60 | 163.37 | 160.69 | 161.85 | 913,312 | -0.62(-0.38%) |
Apr 08, 2022 | 163.60 | 166.30 | 162.22 | 162.47 | 808,292 | -1.22(-0.74%) |
Apr 07, 2022 | 162.49 | 164.29 | 160.30 | 163.69 | 859,154 | +2.06(+1.27%) |
Apr 06, 2022 | 160.25 | 162.06 | 159.84 | 161.63 | 937,434 | +1.29(+0.81%) |
Apr 05, 2022 | 159.32 | 161.31 | 159.19 | 160.34 | 910,950 | +1.33(+0.84%) |
Apr 04, 2022 | 160.99 | 161.19 | 157.45 | 159.01 | 635,171 | -2.48(-1.53%) |