Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 129.20 | 131.77 | 124.75 | 127.96 | 359,234 | -4.25(-3.21%) |
Jun 29, 2022 | 131.62 | 133.00 | 129.31 | 132.21 | 185,039 | -0.26(-0.20%) |
Jun 28, 2022 | 137.84 | 139.50 | 130.00 | 132.47 | 352,532 | -5.05(-3.67%) |
Jun 27, 2022 | 142.58 | 142.58 | 135.97 | 137.52 | 677,400 | -5.28(-3.70%) |
Jun 24, 2022 | 138.64 | 143.60 | 137.71 | 142.80 | 305,087 | +5.60(+4.08%) |
Jun 23, 2022 | 129.47 | 138.41 | 127.32 | 137.20 | 292,194 | +9.01(+7.03%) |
Jun 22, 2022 | 126.49 | 132.38 | 125.81 | 128.19 | 538,220 | -0.17(-0.13%) |
Jun 21, 2022 | 126.84 | 132.49 | 126.84 | 128.36 | 488,142 | +2.73(+2.17%) |
Jun 17, 2022 | 118.94 | 125.94 | 118.94 | 125.63 | 444,881 | +7.12(+6.01%) |
Jun 16, 2022 | 123.33 | 125.98 | 116.29 | 118.51 | 333,653 | -9.46(-7.39%) |
Jun 15, 2022 | 120.62 | 130.29 | 120.56 | 127.97 | 442,870 | +8.50(+7.11%) |
Jun 14, 2022 | 121.79 | 123.51 | 118.81 | 119.47 | 308,289 | -2.03(-1.67%) |
Jun 13, 2022 | 125.29 | 127.75 | 120.13 | 121.50 | 507,625 | -11.21(-8.45%) |
Jun 10, 2022 | 135.69 | 137.00 | 131.30 | 132.71 | 372,452 | -6.40(-4.60%) |
Jun 09, 2022 | 140.47 | 143.76 | 138.74 | 139.11 | 230,688 | -4.16(-2.90%) |
Jun 08, 2022 | 143.44 | 146.90 | 142.60 | 143.27 | 214,079 | -1.63(-1.12%) |
Jun 07, 2022 | 137.41 | 145.32 | 137.09 | 144.90 | 192,224 | +4.26(+3.03%) |
Jun 06, 2022 | 145.90 | 146.19 | 138.93 | 140.64 | 188,290 | -3.02(-2.10%) |
Jun 03, 2022 | 143.49 | 145.52 | 140.49 | 143.66 | 314,198 | -2.50(-1.71%) |
Jun 02, 2022 | 137.10 | 146.70 | 137.06 | 146.16 | 343,845 | +8.84(+6.44%) |
Jun 01, 2022 | 140.59 | 142.53 | 136.30 | 137.32 | 289,011 | -1.58(-1.14%) |
May 31, 2022 | 143.54 | 144.06 | 137.68 | 138.90 | 573,254 | -7.26(-4.97%) |
May 27, 2022 | 139.51 | 146.59 | 138.58 | 146.16 | 353,881 | +8.61(+6.26%) |
May 26, 2022 | 135.45 | 139.57 | 134.44 | 137.55 | 257,789 | +3.11(+2.31%) |
May 25, 2022 | 131.78 | 135.17 | 129.71 | 134.44 | 276,015 | +2.22(+1.68%) |
May 24, 2022 | 136.28 | 137.06 | 130.21 | 132.22 | 265,312 | -5.07(-3.69%) |
May 23, 2022 | 131.56 | 137.47 | 130.82 | 137.29 | 428,825 | +4.62(+3.48%) |
May 20, 2022 | 133.30 | 137.27 | 127.96 | 132.67 | 474,161 | +4.30(+3.35%) |
May 19, 2022 | 124.58 | 129.94 | 124.14 | 128.37 | 349,176 | +2.93(+2.34%) |
May 18, 2022 | 128.34 | 129.81 | 123.62 | 125.44 | 319,709 | -5.20(-3.98%) |
May 17, 2022 | 134.32 | 137.06 | 127.39 | 130.64 | 483,984 | +0.49(+0.38%) |
May 16, 2022 | 132.61 | 138.32 | 129.47 | 130.15 | 528,455 | -3.42(-2.56%) |
May 13, 2022 | 123.39 | 135.00 | 122.54 | 133.57 | 958,419 | +13.07(+10.85%) |
May 12, 2022 | 105.95 | 123.43 | 100.35 | 120.50 | 1,397,828 | +13.17(+12.27%) |
May 11, 2022 | 114.83 | 118.56 | 106.73 | 107.33 | 884,164 | -9.29(-7.97%) |
May 10, 2022 | 115.43 | 118.23 | 110.52 | 116.62 | 536,536 | +3.76(+3.33%) |
May 09, 2022 | 122.57 | 124.44 | 110.71 | 112.86 | 878,319 | -13.52(-10.70%) |
May 06, 2022 | 140.39 | 140.39 | 125.08 | 126.38 | 826,992 | -16.03(-11.26%) |
May 05, 2022 | 153.39 | 153.80 | 140.99 | 142.41 | 465,180 | -12.97(-8.35%) |
May 04, 2022 | 157.24 | 157.81 | 146.78 | 155.38 | 481,995 | -0.98(-0.63%) |
May 03, 2022 | 157.64 | 158.19 | 153.69 | 156.36 | 216,475 | -2.24(-1.41%) |
May 02, 2022 | 157.57 | 159.00 | 153.59 | 158.60 | 210,723 | +1.46(+0.93%) |
Apr 29, 2022 | 157.98 | 163.21 | 155.53 | 157.14 | 435,791 | -3.43(-2.14%) |
Apr 28, 2022 | 157.74 | 163.51 | 157.74 | 160.57 | 387,472 | +3.07(+1.95%) |
Apr 27, 2022 | 159.00 | 161.54 | 155.09 | 157.50 | 282,924 | -1.21(-0.76%) |
Apr 26, 2022 | 164.44 | 164.75 | 156.81 | 158.71 | 296,574 | -5.96(-3.62%) |
Apr 25, 2022 | 158.59 | 164.88 | 158.24 | 164.67 | 479,988 | +4.30(+2.68%) |
Apr 22, 2022 | 163.27 | 165.73 | 159.75 | 160.37 | 238,428 | -2.76(-1.69%) |
Apr 21, 2022 | 176.13 | 180.01 | 162.26 | 163.13 | 371,405 | -11.74(-6.71%) |
Apr 20, 2022 | 175.94 | 175.94 | 170.30 | 174.87 | 274,720 | -0.94(-0.53%) |
Apr 19, 2022 | 166.65 | 177.08 | 165.90 | 175.81 | 434,740 | +7.63(+4.54%) |
Apr 18, 2022 | 172.56 | 172.57 | 165.87 | 168.18 | 224,870 | -4.40(-2.55%) |
Apr 14, 2022 | 177.64 | 177.87 | 172.52 | 172.58 | 427,620 | -2.85(-1.62%) |
Apr 13, 2022 | 169.55 | 178.58 | 169.55 | 175.43 | 486,398 | +5.79(+3.41%) |
Apr 12, 2022 | 177.00 | 179.24 | 168.30 | 169.64 | 523,205 | -4.62(-2.65%) |
Apr 11, 2022 | 164.28 | 176.88 | 164.00 | 174.26 | 682,174 | +10.23(+6.24%) |
Apr 08, 2022 | 165.38 | 167.88 | 163.35 | 164.03 | 262,868 | -1.35(-0.82%) |
Apr 07, 2022 | 162.74 | 169.41 | 162.01 | 165.38 | 328,126 | +1.29(+0.79%) |
Apr 06, 2022 | 170.60 | 170.60 | 161.52 | 164.09 | 516,840 | -9.26(-5.34%) |
Apr 05, 2022 | 176.75 | 176.87 | 171.90 | 173.35 | 303,134 | -0.93(-0.53%) |
Apr 04, 2022 | 169.98 | 176.60 | 169.98 | 174.28 | 293,100 | +4.30(+2.53%) |