Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 143.32 | 143.96 | 138.05 | 139.58 | 3,419,331 | -6.73(-4.60%) |
Jun 29, 2022 | 144.52 | 148.04 | 143.05 | 146.31 | 2,239,692 | +2.06(+1.43%) |
Jun 28, 2022 | 148.44 | 149.93 | 143.96 | 144.25 | 3,280,196 | -3.80(-2.57%) |
Jun 27, 2022 | 152.29 | 153.08 | 147.51 | 148.05 | 4,140,459 | -4.00(-2.63%) |
Jun 24, 2022 | 145.13 | 152.12 | 144.51 | 152.05 | 4,718,080 | +9.86(+6.93%) |
Jun 23, 2022 | 137.84 | 142.61 | 134.53 | 142.19 | 4,968,727 | +5.60(+4.10%) |
Jun 22, 2022 | 136.55 | 139.53 | 135.05 | 136.59 | 6,231,359 | -2.01(-1.45%) |
Jun 21, 2022 | 141.83 | 143.69 | 138.44 | 138.60 | 2,535,171 | -0.78(-0.56%) |
Jun 17, 2022 | 136.91 | 141.95 | 136.74 | 139.38 | 4,522,457 | +2.52(+1.84%) |
Jun 16, 2022 | 139.10 | 140.75 | 136.27 | 136.86 | 2,688,957 | -5.95(-4.17%) |
Jun 15, 2022 | 142.81 | 145.41 | 139.69 | 142.81 | 4,177,985 | +3.43(+2.46%) |
Jun 14, 2022 | 144.18 | 146.01 | 138.73 | 139.38 | 3,559,028 | -2.85(-2.00%) |
Jun 13, 2022 | 145.15 | 146.92 | 140.84 | 142.23 | 3,818,672 | -7.05(-4.72%) |
Jun 10, 2022 | 151.09 | 152.00 | 146.55 | 149.28 | 3,265,480 | -4.55(-2.96%) |
Jun 09, 2022 | 158.58 | 159.50 | 153.80 | 153.83 | 1,724,773 | -6.21(-3.88%) |
Jun 08, 2022 | 159.25 | 161.27 | 158.57 | 160.04 | 1,560,848 | +0.79(+0.50%) |
Jun 07, 2022 | 156.36 | 160.99 | 156.36 | 159.25 | 2,179,776 | +0.39(+0.25%) |
Jun 06, 2022 | 165.66 | 165.82 | 158.81 | 158.86 | 2,116,880 | -3.27(-2.02%) |
Jun 03, 2022 | 166.55 | 168.22 | 162.00 | 162.13 | 3,478,547 | -7.31(-4.31%) |
Jun 02, 2022 | 155.70 | 169.90 | 155.37 | 169.44 | 4,552,867 | +12.88(+8.23%) |
Jun 01, 2022 | 158.01 | 162.27 | 155.00 | 156.56 | 4,519,965 | +0.26(+0.17%) |
May 31, 2022 | 158.35 | 158.69 | 153.50 | 156.30 | 6,661,341 | -2.49(-1.57%) |
May 27, 2022 | 156.37 | 159.96 | 149.06 | 158.79 | 13,368,458 | -9.36(-5.57%) |
May 26, 2022 | 164.53 | 169.96 | 160.68 | 168.15 | 4,914,559 | +3.64(+2.21%) |
May 25, 2022 | 159.49 | 165.95 | 158.03 | 164.51 | 3,028,363 | +5.74(+3.62%) |
May 24, 2022 | 162.98 | 164.09 | 157.49 | 158.77 | 4,155,740 | -7.02(-4.23%) |
May 23, 2022 | 167.00 | 167.17 | 162.70 | 165.79 | 2,674,826 | -0.20(-0.12%) |
May 20, 2022 | 168.60 | 170.40 | 161.04 | 165.99 | 2,792,540 | +1.47(+0.89%) |
May 19, 2022 | 163.46 | 167.44 | 161.83 | 164.52 | 3,750,510 | +1.57(+0.96%) |
May 18, 2022 | 170.99 | 172.28 | 161.62 | 162.95 | 4,081,101 | -10.39(-5.99%) |
May 17, 2022 | 173.58 | 176.68 | 169.00 | 173.34 | 4,700,840 | -2.72(-1.54%) |
May 16, 2022 | 179.44 | 182.62 | 174.64 | 176.06 | 2,165,240 | -6.23(-3.42%) |
May 13, 2022 | 175.34 | 184.07 | 174.95 | 182.29 | 3,815,405 | +10.37(+6.03%) |
May 12, 2022 | 171.71 | 178.26 | 168.90 | 171.92 | 3,450,359 | -1.22(-0.70%) |
May 11, 2022 | 179.62 | 186.81 | 172.45 | 173.14 | 3,500,249 | -10.53(-5.73%) |
May 10, 2022 | 181.80 | 185.52 | 176.18 | 183.67 | 4,306,538 | +7.46(+4.23%) |
May 09, 2022 | 185.16 | 185.24 | 175.07 | 176.21 | 6,410,707 | -13.25(-6.99%) |
May 06, 2022 | 193.42 | 195.30 | 185.56 | 189.46 | 1,999,107 | -6.36(-3.25%) |
May 05, 2022 | 204.74 | 205.38 | 193.16 | 195.82 | 2,574,283 | -11.94(-5.75%) |
May 04, 2022 | 201.95 | 208.82 | 193.59 | 207.76 | 2,752,294 | +6.46(+3.21%) |
May 03, 2022 | 207.73 | 209.06 | 200.08 | 201.30 | 2,852,611 | -7.11(-3.41%) |
May 02, 2022 | 205.78 | 209.37 | 203.14 | 208.41 | 1,761,643 | +1.71(+0.83%) |
Apr 29, 2022 | 213.28 | 217.30 | 205.94 | 206.70 | 2,213,200 | -8.76(-4.07%) |
Apr 28, 2022 | 210.18 | 217.45 | 209.32 | 215.46 | 2,194,775 | +8.74(+4.23%) |
Apr 27, 2022 | 202.34 | 209.46 | 202.34 | 206.72 | 2,236,419 | +4.82(+2.39%) |
Apr 26, 2022 | 207.76 | 208.20 | 200.67 | 201.90 | 2,891,218 | -7.23(-3.46%) |
Apr 25, 2022 | 204.43 | 210.00 | 204.28 | 209.13 | 1,363,969 | +3.00(+1.46%) |
Apr 22, 2022 | 212.44 | 214.38 | 205.55 | 206.13 | 1,696,664 | -6.32(-2.97%) |
Apr 21, 2022 | 220.86 | 224.21 | 210.39 | 212.45 | 1,680,682 | -7.69(-3.49%) |
Apr 20, 2022 | 226.74 | 226.74 | 219.58 | 220.14 | 1,075,778 | -4.48(-1.99%) |
Apr 19, 2022 | 219.33 | 225.60 | 216.56 | 224.62 | 1,851,643 | +5.12(+2.33%) |
Apr 18, 2022 | 220.99 | 222.00 | 214.57 | 219.50 | 2,983,650 | -5.17(-2.30%) |
Apr 14, 2022 | 229.00 | 229.26 | 224.01 | 224.67 | 1,401,300 | -3.99(-1.74%) |
Apr 13, 2022 | 225.81 | 230.94 | 225.35 | 228.66 | 1,178,514 | +2.69(+1.19%) |
Apr 12, 2022 | 231.20 | 233.84 | 225.45 | 225.97 | 1,403,493 | -1.24(-0.55%) |
Apr 11, 2022 | 225.02 | 229.19 | 223.41 | 227.21 | 1,587,124 | -1.56(-0.68%) |
Apr 08, 2022 | 232.76 | 233.20 | 228.24 | 228.77 | 1,271,706 | -4.48(-1.92%) |
Apr 07, 2022 | 228.96 | 235.16 | 228.96 | 233.25 | 1,171,677 | +3.11(+1.35%) |
Apr 06, 2022 | 234.06 | 234.48 | 228.60 | 230.14 | 1,831,128 | -9.58(-4.00%) |
Apr 05, 2022 | 243.59 | 244.20 | 237.50 | 239.72 | 2,425,992 | -3.28(-1.35%) |
Apr 04, 2022 | 238.24 | 245.83 | 237.48 | 243.00 | 1,883,546 | +5.07(+2.13%) |