Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 145.54 | 0 | +3.05(+2.14%) | |||
Jun 29, 2022 | 142.17 | 144.10 | 140.47 | 142.49 | 161,120 | -0.83(-0.58%) |
Jun 28, 2022 | 143.90 | 144.48 | 142.40 | 143.32 | 127,452 | -0.06(-0.04%) |
Jun 27, 2022 | 142.52 | 143.75 | 140.65 | 143.38 | 133,307 | +1.52(+1.07%) |
Jun 24, 2022 | 140.68 | 142.61 | 140.68 | 141.86 | 67,886 | +1.49(+1.06%) |
Jun 23, 2022 | 138.78 | 142.05 | 138.65 | 140.37 | 108,517 | +2.29(+1.66%) |
Jun 22, 2022 | 137.61 | 139.35 | 136.59 | 138.08 | 136,784 | +0.27(+0.20%) |
Jun 21, 2022 | 139.50 | 140.96 | 136.70 | 137.81 | 95,711 | -1.75(-1.25%) |
Jun 20, 2022 | 139.61 | 139.61 | 136.56 | 139.56 | 49,703 | +0.00(+0.00%) |
Jun 17, 2022 | 136.09 | 140.57 | 136.00 | 139.56 | 282,073 | +3.91(+2.88%) |
Jun 16, 2022 | 138.45 | 138.46 | 134.37 | 135.65 | 109,220 | -4.14(-2.96%) |
Jun 15, 2022 | 139.85 | 140.85 | 138.11 | 139.79 | 111,419 | +0.95(+0.68%) |
Jun 14, 2022 | 138.50 | 140.35 | 137.50 | 138.84 | 126,348 | +0.26(+0.19%) |
Jun 13, 2022 | 141.09 | 143.36 | 138.34 | 138.58 | 171,337 | -4.45(-3.11%) |
Jun 10, 2022 | 145.37 | 146.08 | 142.40 | 143.03 | 134,447 | -3.34(-2.28%) |
Jun 09, 2022 | 147.61 | 147.79 | 146.16 | 146.37 | 69,804 | -1.40(-0.95%) |
Jun 08, 2022 | 145.20 | 149.12 | 143.90 | 147.77 | 229,446 | +2.27(+1.56%) |
Jun 07, 2022 | 144.23 | 146.78 | 143.31 | 145.50 | 128,556 | +0.93(+0.64%) |
Jun 06, 2022 | 148.84 | 149.31 | 144.43 | 144.57 | 161,757 | -2.10(-1.43%) |
Jun 03, 2022 | 150.19 | 150.19 | 145.81 | 146.67 | 154,303 | -3.78(-2.51%) |
Jun 02, 2022 | 146.80 | 151.99 | 146.80 | 150.45 | 246,281 | +3.87(+2.64%) |
Jun 01, 2022 | 143.79 | 151.13 | 143.69 | 146.58 | 386,070 | +6.96(+4.98%) |
May 31, 2022 | 139.56 | 141.39 | 137.11 | 139.62 | 1,145,526 | +1.32(+0.95%) |
May 30, 2022 | 139.67 | 139.67 | 137.56 | 138.30 | 75,439 | +0.00(+0.00%) |
May 27, 2022 | 138.02 | 140.06 | 136.99 | 138.30 | 207,651 | +1.74(+1.27%) |
May 26, 2022 | 135.32 | 137.09 | 133.76 | 136.56 | 140,199 | +2.44(+1.82%) |
May 25, 2022 | 136.72 | 136.79 | 133.43 | 134.12 | 285,729 | -2.68(-1.96%) |
May 24, 2022 | 135.91 | 137.93 | 132.61 | 136.80 | 216,903 | +1.46(+1.08%) |
May 20, 2022 | 135.34 | 0 | -7.39(-5.18%) | |||
May 19, 2022 | 135.43 | 144.16 | 135.12 | 142.73 | 383,195 | +6.90(+5.08%) |
May 18, 2022 | 136.09 | 136.31 | 134.67 | 135.83 | 196,319 | -0.63(-0.46%) |
May 17, 2022 | 134.24 | 136.77 | 131.53 | 136.46 | 265,922 | +4.02(+3.04%) |
May 16, 2022 | 133.64 | 135.37 | 131.60 | 132.44 | 164,293 | -1.76(-1.31%) |
May 13, 2022 | 135.42 | 135.42 | 131.96 | 134.20 | 232,901 | -0.07(-0.05%) |
May 12, 2022 | 134.70 | 135.33 | 130.65 | 134.27 | 320,856 | -1.19(-0.88%) |
May 11, 2022 | 138.61 | 138.80 | 134.57 | 135.46 | 153,931 | -3.16(-2.28%) |
May 10, 2022 | 139.31 | 139.98 | 136.59 | 138.62 | 171,807 | +0.12(+0.09%) |
May 09, 2022 | 143.85 | 144.02 | 138.05 | 138.50 | 201,376 | -6.83(-4.70%) |
May 06, 2022 | 142.16 | 145.76 | 140.48 | 145.33 | 214,049 | +3.17(+2.23%) |
May 05, 2022 | 147.40 | 147.40 | 141.57 | 142.16 | 206,738 | -5.81(-3.93%) |
May 04, 2022 | 146.77 | 148.50 | 145.08 | 147.97 | 182,998 | +1.55(+1.06%) |
May 03, 2022 | 149.50 | 149.50 | 145.95 | 146.42 | 183,049 | -3.08(-2.06%) |
May 02, 2022 | 149.82 | 151.35 | 148.71 | 149.50 | 177,917 | -0.32(-0.21%) |
Apr 29, 2022 | 152.52 | 153.40 | 149.65 | 149.82 | 85,172 | -3.12(-2.04%) |
Apr 28, 2022 | 149.47 | 153.84 | 148.91 | 152.94 | 136,068 | +3.47(+2.32%) |
Apr 27, 2022 | 150.46 | 151.39 | 149.21 | 149.47 | 174,287 | -0.35(-0.23%) |
Apr 26, 2022 | 155.21 | 155.21 | 149.69 | 149.82 | 144,703 | -5.95(-3.82%) |
Apr 25, 2022 | 155.01 | 156.41 | 152.46 | 155.77 | 110,676 | -0.23(-0.15%) |
Apr 22, 2022 | 162.00 | 162.00 | 155.60 | 156.00 | 156,932 | -7.20(-4.41%) |
Apr 21, 2022 | 165.99 | 165.99 | 161.90 | 163.20 | 131,554 | -2.20(-1.33%) |
Apr 20, 2022 | 165.00 | 166.40 | 163.82 | 165.40 | 140,424 | +0.48(+0.29%) |
Apr 19, 2022 | 160.99 | 165.07 | 160.09 | 164.92 | 108,701 | +4.84(+3.02%) |
Apr 18, 2022 | 161.66 | 162.65 | 159.81 | 160.08 | 76,913 | -0.71(-0.44%) |
Apr 14, 2022 | 160.79 | 0 | +0.58(+0.36%) | |||
Apr 13, 2022 | 159.21 | 161.70 | 158.60 | 160.21 | 101,524 | +2.03(+1.28%) |
Apr 12, 2022 | 157.66 | 160.80 | 157.31 | 158.18 | 104,239 | +0.66(+0.42%) |
Apr 11, 2022 | 159.94 | 159.94 | 156.62 | 157.52 | 267,832 | -2.43(-1.52%) |
Apr 08, 2022 | 159.35 | 160.97 | 159.08 | 159.95 | 77,938 | +0.71(+0.45%) |
Apr 07, 2022 | 157.28 | 159.33 | 157.02 | 159.24 | 110,891 | +1.66(+1.05%) |
Apr 06, 2022 | 158.13 | 158.47 | 155.77 | 157.58 | 112,520 | -1.09(-0.69%) |
Apr 05, 2022 | 162.37 | 163.50 | 158.00 | 158.67 | 142,416 | -4.10(-2.52%) |
Apr 04, 2022 | 162.51 | 163.77 | 161.47 | 162.77 | 74,651 | +0.08(+0.05%) |