Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 146.52 | 153.80 | 142.10 | 149.10 | 2,495,331 | +7.12(+5.01%) |
Jun 29, 2022 | 139.64 | 143.25 | 137.01 | 141.98 | 1,053,419 | +2.16(+1.54%) |
Jun 28, 2022 | 141.21 | 144.37 | 138.91 | 139.82 | 903,199 | -3.89(-2.71%) |
Jun 27, 2022 | 140.24 | 144.28 | 138.08 | 143.71 | 1,870,453 | +9.67(+7.21%) |
Jun 24, 2022 | 133.00 | 134.28 | 129.22 | 134.04 | 1,020,193 | +1.75(+1.32%) |
Jun 23, 2022 | 123.66 | 132.87 | 122.69 | 132.29 | 1,038,753 | +8.63(+6.98%) |
Jun 22, 2022 | 122.00 | 127.27 | 117.08 | 123.66 | 1,970,591 | +0.41(+0.33%) |
Jun 21, 2022 | 130.20 | 131.02 | 122.39 | 123.25 | 2,105,393 | -1.89(-1.51%) |
Jun 17, 2022 | 130.20 | 131.50 | 125.07 | 125.14 | 2,202,420 | -4.01(-3.10%) |
Jun 16, 2022 | 134.78 | 134.78 | 126.62 | 129.15 | 1,322,580 | -8.84(-6.41%) |
Jun 15, 2022 | 135.84 | 139.47 | 133.68 | 137.99 | 1,452,866 | +3.17(+2.35%) |
Jun 14, 2022 | 135.59 | 138.85 | 132.81 | 134.82 | 832,420 | +1.20(+0.90%) |
Jun 13, 2022 | 140.00 | 142.64 | 133.41 | 133.62 | 996,924 | -10.23(-7.11%) |
Jun 10, 2022 | 148.20 | 150.19 | 140.16 | 143.85 | 1,171,602 | -5.42(-3.63%) |
Jun 09, 2022 | 161.91 | 162.15 | 149.18 | 149.27 | 1,140,908 | -12.46(-7.70%) |
Jun 08, 2022 | 159.28 | 163.73 | 158.73 | 161.73 | 870,879 | +1.61(+1.01%) |
Jun 07, 2022 | 157.05 | 162.09 | 156.99 | 160.12 | 690,710 | +0.81(+0.51%) |
Jun 06, 2022 | 159.20 | 162.13 | 157.75 | 159.31 | 812,032 | +1.61(+1.02%) |
Jun 03, 2022 | 158.12 | 159.50 | 152.14 | 157.70 | 917,432 | -0.66(-0.42%) |
Jun 02, 2022 | 160.56 | 163.40 | 155.86 | 158.36 | 1,033,542 | -1.00(-0.63%) |
Jun 01, 2022 | 162.82 | 164.72 | 157.08 | 159.36 | 590,924 | -1.84(-1.14%) |
May 31, 2022 | 161.64 | 165.65 | 160.80 | 161.20 | 1,061,587 | -3.55(-2.16%) |
May 27, 2022 | 157.77 | 165.47 | 155.55 | 164.76 | 1,085,845 | +8.69(+5.57%) |
May 26, 2022 | 153.79 | 157.16 | 151.61 | 156.06 | 673,091 | +3.43(+2.25%) |
May 25, 2022 | 152.16 | 155.79 | 148.57 | 152.63 | 681,855 | +0.17(+0.11%) |
May 24, 2022 | 158.81 | 159.97 | 151.72 | 152.46 | 1,117,556 | -8.60(-5.34%) |
May 23, 2022 | 164.19 | 164.29 | 159.01 | 161.06 | 795,719 | +0.22(+0.13%) |
May 20, 2022 | 165.87 | 167.03 | 157.80 | 160.85 | 1,212,476 | -4.81(-2.90%) |
May 19, 2022 | 156.69 | 168.00 | 156.48 | 165.65 | 1,845,050 | +10.67(+6.88%) |
May 18, 2022 | 155.12 | 158.68 | 153.65 | 154.99 | 851,411 | -2.70(-1.71%) |
May 17, 2022 | 152.57 | 159.08 | 151.51 | 157.69 | 1,069,866 | +8.49(+5.69%) |
May 16, 2022 | 155.65 | 157.34 | 148.16 | 149.20 | 1,283,260 | -7.54(-4.81%) |
May 13, 2022 | 157.89 | 162.82 | 154.60 | 156.74 | 1,745,965 | +0.83(+0.53%) |
May 12, 2022 | 141.25 | 156.03 | 140.88 | 155.91 | 2,256,303 | +13.66(+9.60%) |
May 11, 2022 | 140.68 | 153.23 | 140.17 | 142.26 | 2,421,951 | -0.27(-0.19%) |
May 10, 2022 | 137.50 | 145.32 | 137.46 | 142.52 | 2,289,459 | +4.06(+2.93%) |
May 09, 2022 | 137.73 | 144.20 | 136.67 | 138.47 | 2,562,058 | +4.09(+3.05%) |
May 06, 2022 | 138.93 | 139.43 | 131.86 | 134.37 | 1,422,778 | -5.67(-4.05%) |
May 05, 2022 | 146.48 | 146.74 | 138.46 | 140.05 | 1,237,497 | -9.79(-6.53%) |
May 04, 2022 | 148.85 | 150.87 | 141.20 | 149.84 | 1,470,718 | +2.58(+1.75%) |
May 03, 2022 | 144.26 | 149.45 | 142.83 | 147.26 | 1,002,899 | +3.15(+2.18%) |
May 02, 2022 | 137.83 | 147.43 | 137.68 | 144.11 | 1,165,677 | +7.16(+5.23%) |
Apr 29, 2022 | 141.14 | 146.82 | 136.48 | 136.95 | 793,980 | -4.56(-3.22%) |
Apr 28, 2022 | 142.68 | 145.52 | 135.69 | 141.51 | 1,137,996 | -1.03(-0.72%) |
Apr 27, 2022 | 145.26 | 148.53 | 141.34 | 142.53 | 846,560 | -3.46(-2.37%) |
Apr 26, 2022 | 149.02 | 153.36 | 144.58 | 146.00 | 983,318 | -7.05(-4.61%) |
Apr 25, 2022 | 143.96 | 153.90 | 143.68 | 153.05 | 1,253,485 | +9.90(+6.91%) |
Apr 22, 2022 | 145.72 | 149.23 | 142.72 | 143.16 | 1,066,213 | -2.73(-1.87%) |
Apr 21, 2022 | 150.81 | 153.57 | 145.50 | 145.89 | 1,190,926 | -5.76(-3.80%) |
Apr 20, 2022 | 156.13 | 156.80 | 149.81 | 151.65 | 1,025,406 | -5.98(-3.79%) |
Apr 19, 2022 | 157.60 | 159.81 | 152.12 | 157.63 | 1,436,252 | +0.17(+0.11%) |
Apr 18, 2022 | 172.67 | 172.67 | 155.93 | 157.46 | 1,261,276 | -15.51(-8.97%) |
Apr 14, 2022 | 175.82 | 179.29 | 172.03 | 172.98 | 887,106 | -4.04(-2.28%) |
Apr 13, 2022 | 166.18 | 178.65 | 165.25 | 177.01 | 1,973,603 | +10.12(+6.06%) |
Apr 12, 2022 | 164.92 | 170.06 | 161.93 | 166.90 | 1,582,057 | -1.40(-0.83%) |
Apr 11, 2022 | 163.91 | 169.83 | 162.47 | 168.30 | 1,083,883 | +0.29(+0.17%) |
Apr 08, 2022 | 165.33 | 171.33 | 165.16 | 168.01 | 898,009 | +1.13(+0.68%) |
Apr 07, 2022 | 165.30 | 167.79 | 159.24 | 166.88 | 1,525,568 | +2.43(+1.48%) |
Apr 06, 2022 | 173.43 | 174.12 | 160.14 | 164.45 | 2,306,974 | -13.98(-7.84%) |
Apr 05, 2022 | 181.24 | 183.24 | 177.68 | 178.43 | 1,905,195 | -5.35(-2.91%) |
Apr 04, 2022 | 178.75 | 183.78 | 178.33 | 183.78 | 2,380,550 | +7.36(+4.17%) |