Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2022 | 0 | +0.00(+0.00%) | ||||
Jun 30, 2022 | 126.63 | 129.90 | 120.97 | 121.65 | 1,690,416 | -8.52(-6.55%) |
Jun 29, 2022 | 142.00 | 143.39 | 129.46 | 130.17 | 921,817 | -10.32(-7.35%) |
Jun 28, 2022 | 137.88 | 141.19 | 134.77 | 140.49 | 705,147 | +6.21(+4.62%) |
Jun 27, 2022 | 130.54 | 135.31 | 127.72 | 134.28 | 706,659 | +6.24(+4.87%) |
Jun 24, 2022 | 131.91 | 134.48 | 127.53 | 128.04 | 822,460 | -0.78(-0.61%) |
Jun 23, 2022 | 133.05 | 134.70 | 125.61 | 128.82 | 744,899 | -3.77(-2.84%) |
Jun 22, 2022 | 131.51 | 136.96 | 129.28 | 132.59 | 677,807 | -6.74(-4.84%) |
Jun 21, 2022 | 138.97 | 142.52 | 137.25 | 139.33 | 448,846 | +3.57(+2.63%) |
Jun 17, 2022 | 151.48 | 153.16 | 134.68 | 135.76 | 1,082,387 | -15.97(-10.53%) |
Jun 16, 2022 | 157.41 | 160.17 | 150.67 | 151.73 | 407,934 | -11.90(-7.27%) |
Jun 15, 2022 | 163.81 | 167.23 | 159.09 | 163.63 | 312,583 | -0.18(-0.11%) |
Jun 14, 2022 | 169.82 | 172.35 | 160.51 | 163.81 | 294,170 | -1.50(-0.91%) |
Jun 13, 2022 | 170.87 | 171.53 | 160.80 | 165.31 | 377,037 | -11.03(-6.25%) |
Jun 10, 2022 | 173.05 | 178.57 | 171.57 | 176.34 | 205,247 | +0.29(+0.16%) |
Jun 09, 2022 | 177.26 | 180.40 | 174.10 | 176.05 | 551,091 | -2.11(-1.18%) |
Jun 08, 2022 | 179.81 | 181.34 | 176.95 | 178.16 | 261,985 | -0.03(-0.02%) |
Jun 07, 2022 | 169.06 | 178.25 | 169.06 | 178.19 | 402,946 | +8.67(+5.11%) |
Jun 06, 2022 | 165.54 | 169.89 | 164.34 | 169.52 | 335,784 | +4.49(+2.72%) |
Jun 03, 2022 | 158.36 | 165.95 | 158.26 | 165.03 | 237,075 | +5.97(+3.75%) |
Jun 02, 2022 | 165.15 | 165.15 | 157.83 | 159.06 | 348,402 | -6.25(-3.78%) |
Jun 01, 2022 | 160.77 | 167.10 | 160.28 | 165.31 | 340,798 | +6.58(+4.15%) |
May 31, 2022 | 163.99 | 165.85 | 158.14 | 158.73 | 531,807 | -0.12(-0.08%) |
May 27, 2022 | 150.47 | 159.05 | 148.47 | 158.85 | 565,851 | +9.09(+6.07%) |
May 26, 2022 | 149.08 | 150.38 | 146.48 | 149.76 | 483,271 | +2.74(+1.86%) |
May 25, 2022 | 145.13 | 147.27 | 141.68 | 147.02 | 429,998 | +3.15(+2.19%) |
May 24, 2022 | 144.41 | 145.23 | 140.71 | 143.87 | 204,863 | -1.69(-1.16%) |
May 23, 2022 | 140.22 | 145.87 | 137.66 | 145.56 | 307,236 | +5.62(+4.01%) |
May 20, 2022 | 137.46 | 140.19 | 136.20 | 139.94 | 261,570 | +3.58(+2.63%) |
May 19, 2022 | 129.02 | 137.21 | 128.66 | 136.36 | 261,927 | +3.92(+2.96%) |
May 18, 2022 | 140.74 | 141.20 | 129.46 | 132.43 | 254,211 | -6.62(-4.76%) |
May 17, 2022 | 137.81 | 140.86 | 135.84 | 139.05 | 232,348 | +2.28(+1.67%) |
May 16, 2022 | 133.75 | 139.61 | 133.75 | 136.77 | 234,677 | +2.40(+1.78%) |
May 13, 2022 | 130.93 | 134.74 | 130.93 | 134.38 | 263,982 | +4.92(+3.80%) |
May 12, 2022 | 130.29 | 131.68 | 126.35 | 129.46 | 225,351 | -2.25(-1.71%) |
May 11, 2022 | 131.82 | 138.81 | 130.89 | 131.71 | 293,787 | +2.38(+1.84%) |
May 10, 2022 | 133.33 | 137.43 | 126.00 | 129.34 | 334,378 | -2.90(-2.20%) |
May 09, 2022 | 141.04 | 141.04 | 131.25 | 132.24 | 482,566 | -12.63(-8.72%) |
May 06, 2022 | 141.72 | 144.99 | 136.88 | 144.87 | 260,317 | +5.13(+3.67%) |
May 05, 2022 | 141.47 | 142.44 | 132.70 | 139.74 | 337,988 | +1.21(+0.87%) |
May 04, 2022 | 136.86 | 139.50 | 131.83 | 138.52 | 224,707 | +3.75(+2.79%) |
May 03, 2022 | 127.20 | 134.90 | 127.20 | 134.77 | 223,293 | +6.77(+5.29%) |