Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 135.94 | 138.60 | 131.77 | 133.90 | 209,611 | -6.85(-4.87%) |
Jun 29, 2022 | 146.77 | 146.77 | 138.29 | 140.75 | 107,712 | -1.63(-1.14%) |
Jun 28, 2022 | 144.15 | 147.02 | 139.60 | 142.38 | 152,986 | +2.19(+1.56%) |
Jun 27, 2022 | 136.77 | 141.81 | 133.47 | 140.19 | 185,702 | +5.91(+4.40%) |
Jun 24, 2022 | 123.26 | 136.92 | 123.26 | 134.28 | 556,697 | +13.29(+10.98%) |
Jun 23, 2022 | 132.13 | 132.13 | 117.93 | 120.99 | 252,340 | -9.94(-7.59%) |
Jun 22, 2022 | 133.00 | 134.65 | 126.12 | 130.93 | 199,238 | -10.44(-7.38%) |
Jun 21, 2022 | 136.26 | 147.72 | 136.26 | 141.37 | 243,456 | +8.52(+6.41%) |
Jun 17, 2022 | 140.67 | 144.79 | 128.44 | 132.85 | 658,253 | -7.83(-5.57%) |
Jun 16, 2022 | 148.77 | 149.75 | 139.28 | 140.68 | 229,861 | -11.27(-7.42%) |
Jun 15, 2022 | 154.58 | 158.67 | 149.02 | 151.95 | 144,250 | -1.43(-0.93%) |
Jun 14, 2022 | 162.60 | 162.60 | 150.85 | 153.38 | 132,181 | -5.05(-3.19%) |
Jun 13, 2022 | 164.10 | 164.23 | 154.02 | 158.43 | 173,768 | -15.52(-8.92%) |
Jun 10, 2022 | 176.42 | 182.47 | 165.35 | 173.95 | 210,701 | -7.06(-3.90%) |
Jun 09, 2022 | 183.90 | 186.88 | 179.01 | 181.01 | 109,826 | -5.78(-3.09%) |
Jun 08, 2022 | 190.65 | 193.88 | 181.32 | 186.79 | 237,690 | -3.35(-1.76%) |
Jun 07, 2022 | 186.67 | 193.79 | 184.96 | 190.14 | 173,582 | +3.64(+1.95%) |
Jun 06, 2022 | 183.19 | 186.83 | 176.98 | 186.50 | 166,927 | +6.17(+3.42%) |
Jun 03, 2022 | 174.92 | 180.77 | 168.86 | 180.33 | 97,933 | +5.04(+2.88%) |
Jun 02, 2022 | 171.48 | 182.40 | 171.48 | 175.29 | 202,661 | +1.50(+0.86%) |
Jun 01, 2022 | 170.00 | 175.73 | 166.78 | 173.79 | 262,231 | +7.02(+4.21%) |
May 31, 2022 | 174.61 | 183.04 | 162.44 | 166.77 | 279,807 | -0.81(-0.48%) |
May 27, 2022 | 163.05 | 167.63 | 162.25 | 167.58 | 149,356 | +3.98(+2.43%) |
May 26, 2022 | 160.02 | 166.26 | 159.38 | 163.60 | 137,401 | +7.52(+4.82%) |
May 25, 2022 | 149.94 | 158.59 | 149.94 | 156.08 | 119,886 | +7.30(+4.91%) |
May 24, 2022 | 144.80 | 150.38 | 143.04 | 148.78 | 139,683 | +1.01(+0.68%) |
May 23, 2022 | 137.13 | 147.96 | 134.48 | 147.77 | 144,872 | +14.24(+10.66%) |
May 20, 2022 | 136.22 | 138.79 | 131.00 | 133.53 | 113,191 | -1.14(-0.85%) |
May 19, 2022 | 131.02 | 138.27 | 129.87 | 134.67 | 125,746 | +0.61(+0.46%) |
May 18, 2022 | 144.69 | 145.32 | 131.93 | 134.06 | 177,781 | -8.04(-5.66%) |
May 17, 2022 | 142.98 | 144.88 | 140.75 | 142.10 | 110,549 | +3.07(+2.21%) |
May 16, 2022 | 134.21 | 141.87 | 133.86 | 139.03 | 233,697 | +5.84(+4.38%) |
May 13, 2022 | 128.34 | 137.39 | 128.34 | 133.19 | 169,808 | +6.86(+5.43%) |
May 12, 2022 | 124.69 | 128.31 | 119.22 | 126.33 | 176,717 | +0.39(+0.31%) |
May 11, 2022 | 128.94 | 137.80 | 125.17 | 125.94 | 234,824 | +1.06(+0.85%) |
May 10, 2022 | 127.65 | 130.42 | 118.52 | 124.88 | 327,599 | +0.75(+0.60%) |
May 09, 2022 | 148.61 | 148.61 | 122.50 | 124.13 | 376,304 | -28.26(-18.54%) |
May 06, 2022 | 157.86 | 157.86 | 148.85 | 152.39 | 192,827 | -1.19(-0.77%) |
May 05, 2022 | 164.12 | 166.25 | 148.89 | 153.58 | 299,940 | -10.87(-6.61%) |
May 04, 2022 | 159.09 | 165.43 | 154.30 | 164.45 | 137,825 | +8.72(+5.60%) |
May 03, 2022 | 148.04 | 158.68 | 147.21 | 155.73 | 140,425 | +8.34(+5.66%) |
May 02, 2022 | 152.42 | 154.15 | 143.33 | 147.39 | 317,655 | -7.23(-4.68%) |
Apr 29, 2022 | 158.99 | 161.28 | 151.08 | 154.62 | 192,941 | -3.57(-2.26%) |
Apr 28, 2022 | 158.80 | 162.21 | 146.81 | 158.19 | 189,373 | -1.08(-0.68%) |
Apr 27, 2022 | 156.99 | 163.31 | 151.31 | 159.27 | 118,727 | +3.34(+2.14%) |
Apr 26, 2022 | 160.40 | 164.71 | 155.34 | 155.93 | 134,444 | -4.74(-2.95%) |
Apr 25, 2022 | 165.78 | 165.78 | 152.21 | 160.67 | 225,503 | -10.07(-5.90%) |
Apr 22, 2022 | 176.16 | 181.78 | 169.67 | 170.74 | 160,746 | -7.36(-4.13%) |
Apr 21, 2022 | 193.40 | 193.40 | 176.51 | 178.10 | 175,595 | -12.54(-6.58%) |
Apr 20, 2022 | 195.31 | 196.97 | 185.28 | 190.64 | 163,595 | -3.03(-1.56%) |
Apr 19, 2022 | 199.01 | 201.60 | 190.00 | 193.67 | 177,526 | -6.35(-3.17%) |
Apr 18, 2022 | 198.21 | 207.67 | 195.30 | 200.02 | 235,191 | +4.83(+2.47%) |
Apr 14, 2022 | 182.23 | 195.88 | 180.39 | 195.19 | 226,936 | +12.06(+6.59%) |
Apr 13, 2022 | 173.79 | 183.22 | 171.11 | 183.13 | 199,797 | +12.60(+7.39%) |
Apr 12, 2022 | 165.00 | 176.85 | 164.19 | 170.53 | 235,597 | +11.56(+7.27%) |
Apr 11, 2022 | 159.27 | 162.41 | 156.72 | 158.97 | 137,048 | -3.92(-2.41%) |
Apr 08, 2022 | 157.12 | 164.04 | 157.00 | 162.89 | 120,840 | +6.33(+4.04%) |
Apr 07, 2022 | 159.97 | 160.00 | 151.47 | 156.56 | 170,717 | -1.72(-1.09%) |
Apr 06, 2022 | 161.00 | 163.14 | 156.13 | 158.28 | 150,217 | +0.01(+0.01%) |
Apr 05, 2022 | 165.02 | 167.00 | 157.25 | 158.27 | 145,569 | -6.93(-4.19%) |
Apr 04, 2022 | 164.63 | 168.95 | 160.31 | 165.20 | 152,229 | +1.92(+1.18%) |