Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 132.87 | 135.84 | 130.86 | 133.75 | 3,436,312 | -1.69(-1.25%) |
Jun 29, 2022 | 136.38 | 137.30 | 133.47 | 135.44 | 2,700,308 | -0.94(-0.69%) |
Jun 28, 2022 | 140.36 | 143.63 | 136.21 | 136.38 | 2,279,456 | -1.48(-1.07%) |
Jun 27, 2022 | 137.28 | 138.75 | 136.04 | 137.86 | 2,091,226 | +0.79(+0.57%) |
Jun 24, 2022 | 132.76 | 138.72 | 131.05 | 137.07 | 3,128,103 | +6.22(+4.76%) |
Jun 23, 2022 | 135.38 | 135.41 | 128.83 | 130.85 | 3,377,104 | -3.34(-2.49%) |
Jun 22, 2022 | 137.11 | 139.23 | 133.73 | 134.19 | 4,182,155 | -5.03(-3.62%) |
Jun 21, 2022 | 145.37 | 145.53 | 138.82 | 139.23 | 3,411,783 | -3.59(-2.51%) |
Jun 17, 2022 | 143.42 | 145.19 | 140.43 | 142.82 | 3,333,131 | +0.07(+0.05%) |
Jun 16, 2022 | 147.36 | 148.29 | 142.19 | 142.75 | 2,654,988 | -9.48(-6.23%) |
Jun 15, 2022 | 152.19 | 154.55 | 150.57 | 152.23 | 2,085,846 | +2.54(+1.69%) |
Jun 14, 2022 | 151.30 | 152.16 | 147.78 | 149.69 | 2,712,290 | +0.12(+0.08%) |
Jun 13, 2022 | 151.44 | 152.00 | 147.38 | 149.57 | 4,098,022 | -7.64(-4.86%) |
Jun 10, 2022 | 162.29 | 164.24 | 157.10 | 157.21 | 2,783,126 | -7.65(-4.64%) |
Jun 09, 2022 | 170.20 | 170.20 | 164.85 | 164.86 | 1,473,822 | -5.45(-3.20%) |
Jun 08, 2022 | 172.36 | 172.76 | 168.91 | 170.31 | 1,722,179 | -3.92(-2.25%) |
Jun 07, 2022 | 172.85 | 174.87 | 170.78 | 174.24 | 1,359,012 | -0.42(-0.24%) |
Jun 06, 2022 | 174.06 | 176.26 | 172.38 | 174.66 | 1,418,342 | +2.91(+1.69%) |
Jun 03, 2022 | 169.92 | 172.49 | 169.11 | 171.75 | 1,393,494 | +0.23(+0.13%) |
Jun 02, 2022 | 167.91 | 171.68 | 167.55 | 171.52 | 1,779,382 | +3.77(+2.24%) |
Jun 01, 2022 | 169.67 | 171.11 | 165.07 | 167.75 | 1,758,912 | -0.97(-0.58%) |
May 31, 2022 | 168.21 | 170.02 | 165.53 | 168.73 | 2,262,638 | -0.96(-0.57%) |
May 27, 2022 | 167.62 | 174.06 | 167.62 | 169.69 | 2,427,533 | +2.35(+1.40%) |
May 26, 2022 | 157.69 | 168.84 | 157.69 | 167.34 | 3,755,475 | +10.44(+6.66%) |
May 25, 2022 | 148.87 | 157.69 | 148.26 | 156.90 | 3,131,848 | +6.79(+4.53%) |
May 24, 2022 | 153.09 | 154.09 | 147.27 | 150.10 | 2,342,347 | -5.23(-3.37%) |
May 23, 2022 | 153.87 | 156.51 | 150.78 | 155.34 | 1,863,305 | +2.69(+1.76%) |
May 20, 2022 | 156.77 | 156.98 | 148.91 | 152.65 | 2,140,830 | -1.68(-1.09%) |
May 19, 2022 | 150.74 | 156.94 | 149.72 | 154.33 | 2,265,651 | +2.87(+1.90%) |
May 18, 2022 | 160.03 | 161.65 | 150.47 | 151.46 | 3,811,698 | -10.66(-6.58%) |
May 17, 2022 | 163.56 | 164.54 | 159.80 | 162.12 | 2,341,465 | +2.49(+1.56%) |
May 16, 2022 | 162.95 | 163.62 | 158.72 | 159.63 | 2,407,909 | -4.00(-2.45%) |
May 13, 2022 | 163.24 | 164.70 | 161.03 | 163.63 | 2,819,302 | +3.30(+2.06%) |
May 12, 2022 | 162.42 | 164.22 | 157.01 | 160.33 | 2,668,774 | -3.55(-2.17%) |
May 11, 2022 | 164.53 | 169.31 | 162.74 | 163.88 | 3,029,639 | -1.11(-0.67%) |
May 10, 2022 | 164.96 | 167.10 | 161.89 | 164.99 | 2,643,197 | +4.16(+2.59%) |
May 09, 2022 | 167.83 | 167.83 | 159.11 | 160.83 | 4,134,582 | -8.51(-5.03%) |
May 06, 2022 | 174.90 | 175.25 | 166.16 | 169.34 | 2,816,070 | -5.04(-2.89%) |
May 05, 2022 | 176.38 | 180.13 | 171.95 | 174.39 | 3,233,956 | -3.51(-1.98%) |
May 04, 2022 | 172.76 | 178.22 | 169.14 | 177.90 | 4,364,192 | +8.05(+4.74%) |
May 03, 2022 | 175.36 | 175.40 | 167.64 | 169.85 | 4,270,014 | -5.01(-2.86%) |
May 02, 2022 | 175.65 | 177.00 | 170.09 | 174.86 | 2,638,416 | +0.61(+0.35%) |
Apr 29, 2022 | 179.60 | 181.72 | 173.70 | 174.25 | 2,659,704 | -6.91(-3.81%) |
Apr 28, 2022 | 178.37 | 182.74 | 176.75 | 181.16 | 2,381,680 | +4.28(+2.42%) |
Apr 27, 2022 | 174.65 | 178.48 | 172.67 | 176.88 | 1,843,145 | +2.89(+1.66%) |
Apr 26, 2022 | 177.66 | 179.80 | 173.56 | 173.98 | 2,124,195 | -5.13(-2.87%) |
Apr 25, 2022 | 175.57 | 179.32 | 173.75 | 179.12 | 2,412,545 | +2.94(+1.67%) |
Apr 22, 2022 | 180.37 | 180.78 | 175.64 | 176.18 | 1,908,061 | -4.59(-2.54%) |
Apr 21, 2022 | 189.97 | 192.29 | 180.31 | 180.78 | 2,959,604 | -6.02(-3.22%) |
Apr 20, 2022 | 185.52 | 190.22 | 185.30 | 186.79 | 3,566,494 | +1.49(+0.81%) |
Apr 19, 2022 | 178.92 | 186.06 | 178.69 | 185.30 | 2,827,239 | +5.53(+3.07%) |
Apr 18, 2022 | 175.93 | 181.54 | 175.93 | 179.78 | 3,016,563 | +2.59(+1.46%) |
Apr 14, 2022 | 172.95 | 178.18 | 172.95 | 177.18 | 3,699,853 | +4.88(+2.83%) |
Apr 13, 2022 | 161.13 | 173.00 | 160.99 | 172.31 | 3,406,264 | +12.07(+7.53%) |
Apr 12, 2022 | 161.60 | 162.90 | 159.29 | 160.23 | 1,578,802 | +0.78(+0.49%) |
Apr 11, 2022 | 158.97 | 162.51 | 158.68 | 159.46 | 1,428,230 | -1.38(-0.86%) |
Apr 08, 2022 | 160.59 | 162.26 | 159.41 | 160.84 | 1,550,964 | -0.79(-0.49%) |
Apr 07, 2022 | 162.53 | 163.55 | 159.37 | 161.63 | 2,657,622 | -1.48(-0.91%) |
Apr 06, 2022 | 168.59 | 168.59 | 162.57 | 163.11 | 2,221,073 | -7.69(-4.50%) |
Apr 05, 2022 | 171.20 | 173.36 | 168.83 | 170.79 | 1,574,161 | -0.64(-0.37%) |
Apr 04, 2022 | 170.18 | 171.81 | 168.46 | 171.43 | 1,421,063 | +0.95(+0.56%) |