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 | -1.02(-0.64%) |
Jun 01, 2022 | 162.84 | 164.74 | 157.10 | 159.38 | 590,845 | -1.85(-1.14%) |
May 31, 2022 | 161.66 | 165.68 | 160.82 | 161.22 | 1,061,446 | -3.55(-2.16%) |
May 27, 2022 | 157.79 | 165.49 | 155.57 | 164.78 | 1,085,701 | +8.69(+5.57%) |
May 26, 2022 | 153.81 | 157.18 | 151.63 | 156.08 | 673,001 | +3.44(+2.25%) |
May 25, 2022 | 152.18 | 155.82 | 148.59 | 152.65 | 681,765 | +0.17(+0.11%) |
May 24, 2022 | 158.84 | 159.99 | 151.74 | 152.48 | 1,117,407 | -8.61(-5.34%) |
May 23, 2022 | 164.22 | 164.31 | 159.03 | 161.09 | 795,613 | +0.22(+0.13%) |
May 20, 2022 | 165.89 | 167.05 | 157.82 | 160.87 | 1,212,315 | -4.81(-2.90%) |
May 19, 2022 | 156.71 | 168.02 | 156.50 | 165.68 | 1,844,805 | +10.67(+6.88%) |
May 18, 2022 | 155.15 | 158.70 | 153.67 | 155.01 | 851,298 | -2.70(-1.71%) |
May 17, 2022 | 152.59 | 159.10 | 151.53 | 157.71 | 1,069,724 | +8.49(+5.69%) |
May 16, 2022 | 155.67 | 157.36 | 148.18 | 149.22 | 1,283,089 | -7.54(-4.81%) |
May 13, 2022 | 157.91 | 162.84 | 154.62 | 156.76 | 1,745,733 | +0.83(+0.53%) |
May 12, 2022 | 141.27 | 156.05 | 140.89 | 155.94 | 2,256,003 | +13.66(+9.60%) |
May 11, 2022 | 140.70 | 153.25 | 140.19 | 142.28 | 2,421,629 | -0.27(-0.19%) |
May 10, 2022 | 137.52 | 145.34 | 137.48 | 142.54 | 2,289,154 | +4.06(+2.93%) |
May 09, 2022 | 137.75 | 144.22 | 136.69 | 138.49 | 2,561,717 | +4.10(+3.05%) |
May 06, 2022 | 138.95 | 139.45 | 131.87 | 134.39 | 1,422,589 | -5.68(-4.05%) |
May 05, 2022 | 146.50 | 146.76 | 138.48 | 140.06 | 1,237,332 | -9.79(-6.53%) |
May 04, 2022 | 148.87 | 150.89 | 141.22 | 149.85 | 1,470,522 | +2.58(+1.75%) |
May 03, 2022 | 144.28 | 149.47 | 142.85 | 147.28 | 1,002,766 | +3.15(+2.18%) |
May 02, 2022 | 137.84 | 147.45 | 137.70 | 144.13 | 1,165,522 | +7.16(+5.23%) |
Apr 29, 2022 | 141.16 | 146.84 | 136.50 | 136.97 | 793,874 | -4.56(-3.22%) |
Apr 28, 2022 | 142.70 | 145.54 | 135.71 | 141.53 | 1,137,844 | -1.03(-0.72%) |
Apr 27, 2022 | 145.28 | 148.55 | 141.36 | 142.55 | 846,447 | -3.46(-2.37%) |
Apr 26, 2022 | 149.04 | 153.38 | 144.60 | 146.02 | 983,187 | -7.06(-4.61%) |
Apr 25, 2022 | 143.98 | 153.92 | 143.70 | 153.07 | 1,253,318 | +9.90(+6.91%) |
Apr 22, 2022 | 145.74 | 149.25 | 142.74 | 143.17 | 1,066,071 | -2.73(-1.87%) |
Apr 21, 2022 | 150.83 | 153.60 | 145.52 | 145.91 | 1,190,767 | -5.76(-3.80%) |
Apr 20, 2022 | 156.15 | 156.82 | 149.84 | 151.67 | 1,025,270 | -5.98(-3.79%) |
Apr 19, 2022 | 157.62 | 159.83 | 152.13 | 157.65 | 1,436,061 | +0.17(+0.11%) |
Apr 18, 2022 | 172.69 | 172.69 | 155.95 | 157.48 | 1,261,108 | -15.51(-8.97%) |
Apr 14, 2022 | 175.84 | 179.31 | 172.05 | 173.00 | 886,988 | -4.04(-2.28%) |
Apr 13, 2022 | 166.20 | 178.67 | 165.27 | 177.03 | 1,973,340 | +10.12(+6.06%) |
Apr 12, 2022 | 164.94 | 170.09 | 161.96 | 166.92 | 1,581,846 | -1.40(-0.83%) |
Apr 11, 2022 | 163.93 | 169.85 | 162.49 | 168.32 | 1,083,739 | +0.29(+0.17%) |
Apr 08, 2022 | 165.35 | 171.35 | 165.18 | 168.03 | 897,890 | +1.13(+0.68%) |
Apr 07, 2022 | 165.32 | 167.81 | 159.26 | 166.90 | 1,525,365 | +2.43(+1.48%) |
Apr 06, 2022 | 173.45 | 174.14 | 160.16 | 164.47 | 2,306,667 | -13.98(-7.84%) |
Apr 05, 2022 | 181.26 | 183.26 | 177.71 | 178.46 | 1,904,942 | -5.35(-2.91%) |
Apr 04, 2022 | 178.77 | 183.81 | 178.36 | 183.81 | 2,380,233 | +7.36(+4.17%) |