Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 113.67 | 115.33 | 110.09 | 113.43 | 1,171,616 | -2.73(-2.35%) |
Jun 29, 2022 | 119.14 | 119.14 | 115.26 | 116.16 | 847,819 | -3.29(-2.75%) |
Jun 28, 2022 | 124.75 | 126.88 | 119.33 | 119.45 | 850,920 | -4.74(-3.82%) |
Jun 27, 2022 | 128.76 | 129.10 | 123.51 | 124.19 | 744,749 | -4.00(-3.12%) |
Jun 24, 2022 | 123.29 | 128.94 | 123.29 | 128.19 | 1,030,599 | +5.81(+4.75%) |
Jun 23, 2022 | 117.94 | 122.49 | 116.33 | 122.38 | 987,479 | +5.16(+4.40%) |
Jun 22, 2022 | 115.69 | 119.73 | 115.67 | 117.22 | 755,142 | -0.52(-0.44%) |
Jun 21, 2022 | 120.69 | 121.95 | 117.57 | 117.74 | 809,669 | -0.47(-0.40%) |
Jun 17, 2022 | 116.98 | 120.06 | 116.24 | 118.21 | 994,216 | +1.89(+1.62%) |
Jun 16, 2022 | 119.46 | 120.09 | 115.19 | 116.32 | 912,222 | -6.90(-5.60%) |
Jun 15, 2022 | 123.36 | 124.77 | 120.17 | 123.22 | 1,202,798 | +2.56(+2.12%) |
Jun 14, 2022 | 122.44 | 123.41 | 118.72 | 120.66 | 1,349,238 | -1.62(-1.32%) |
Jun 13, 2022 | 122.42 | 125.14 | 120.27 | 122.28 | 1,406,257 | -5.17(-4.06%) |
Jun 10, 2022 | 130.20 | 131.46 | 126.73 | 127.45 | 1,677,122 | -6.06(-4.54%) |
Jun 09, 2022 | 128.07 | 135.13 | 126.79 | 133.51 | 4,132,232 | -1.86(-1.37%) |
Jun 08, 2022 | 134.00 | 138.46 | 131.84 | 135.37 | 2,578,123 | +1.32(+0.98%) |
Jun 07, 2022 | 129.19 | 134.56 | 128.17 | 134.05 | 1,346,442 | +1.33(+1.00%) |
Jun 06, 2022 | 132.76 | 133.30 | 129.36 | 132.72 | 897,229 | +1.87(+1.43%) |
Jun 03, 2022 | 128.13 | 131.01 | 127.20 | 130.85 | 709,580 | -0.55(-0.42%) |
Jun 02, 2022 | 125.89 | 132.60 | 125.89 | 131.40 | 720,997 | +4.34(+3.42%) |
Jun 01, 2022 | 132.00 | 132.96 | 125.99 | 127.06 | 1,433,514 | -3.53(-2.70%) |
May 31, 2022 | 136.79 | 137.59 | 130.18 | 130.59 | 1,503,755 | -7.59(-5.49%) |
May 27, 2022 | 135.26 | 140.85 | 134.32 | 138.18 | 1,000,234 | +2.48(+1.83%) |
May 26, 2022 | 130.27 | 136.50 | 128.25 | 135.70 | 1,875,507 | +14.81(+12.25%) |
May 25, 2022 | 112.82 | 122.49 | 112.70 | 120.89 | 1,206,901 | +6.40(+5.59%) |
May 24, 2022 | 114.93 | 115.67 | 110.83 | 114.49 | 1,206,408 | -2.01(-1.73%) |
May 23, 2022 | 118.02 | 119.69 | 113.68 | 116.50 | 1,160,311 | -1.04(-0.88%) |
May 20, 2022 | 124.86 | 124.96 | 111.64 | 117.54 | 1,784,680 | -5.85(-4.74%) |
May 19, 2022 | 122.78 | 126.77 | 121.15 | 123.39 | 1,622,122 | -2.12(-1.69%) |
May 18, 2022 | 136.00 | 136.81 | 121.15 | 125.51 | 1,983,414 | -16.37(-11.54%) |
May 17, 2022 | 142.45 | 143.52 | 137.31 | 141.88 | 599,385 | +0.88(+0.62%) |
May 16, 2022 | 144.12 | 145.39 | 140.17 | 141.00 | 790,596 | -4.98(-3.41%) |
May 13, 2022 | 140.88 | 146.45 | 140.88 | 145.98 | 691,285 | +6.89(+4.95%) |
May 12, 2022 | 134.79 | 143.28 | 133.75 | 139.09 | 907,156 | +2.02(+1.47%) |
May 11, 2022 | 138.17 | 143.35 | 135.55 | 137.07 | 1,142,280 | -1.46(-1.05%) |
May 10, 2022 | 142.13 | 143.67 | 134.27 | 138.53 | 1,340,200 | +0.03(+0.02%) |
May 09, 2022 | 144.49 | 146.16 | 137.66 | 138.50 | 1,213,134 | -8.06(-5.50%) |
May 06, 2022 | 150.55 | 150.55 | 142.41 | 146.56 | 989,237 | -4.95(-3.27%) |
May 05, 2022 | 159.84 | 159.84 | 148.24 | 151.51 | 873,834 | -10.59(-6.53%) |
May 04, 2022 | 160.54 | 163.00 | 153.44 | 162.10 | 802,167 | +1.83(+1.14%) |
May 03, 2022 | 163.29 | 163.29 | 157.46 | 160.27 | 602,937 | -2.27(-1.40%) |
May 02, 2022 | 156.67 | 162.66 | 154.75 | 162.54 | 886,771 | +5.44(+3.46%) |
Apr 29, 2022 | 166.00 | 167.34 | 156.78 | 157.10 | 710,951 | -9.97(-5.97%) |
Apr 28, 2022 | 163.00 | 169.57 | 159.37 | 167.07 | 775,240 | +6.44(+4.01%) |
Apr 27, 2022 | 161.58 | 165.35 | 159.03 | 160.63 | 661,120 | -1.45(-0.89%) |
Apr 26, 2022 | 167.27 | 167.80 | 160.89 | 162.08 | 863,785 | -7.56(-4.46%) |
Apr 25, 2022 | 166.82 | 170.49 | 164.20 | 169.64 | 845,745 | +0.58(+0.34%) |
Apr 22, 2022 | 175.40 | 176.56 | 168.90 | 169.06 | 746,147 | -7.73(-4.37%) |
Apr 21, 2022 | 185.20 | 186.10 | 175.80 | 176.79 | 774,142 | -7.17(-3.90%) |
Apr 20, 2022 | 183.27 | 184.91 | 179.76 | 183.96 | 881,597 | +1.59(+0.87%) |
Apr 19, 2022 | 175.68 | 183.04 | 175.44 | 182.37 | 1,142,534 | +5.37(+3.03%) |
Apr 18, 2022 | 178.72 | 179.98 | 175.07 | 177.00 | 1,186,801 | -2.54(-1.41%) |
Apr 14, 2022 | 180.05 | 183.40 | 177.19 | 179.54 | 772,788 | -1.38(-0.76%) |
Apr 13, 2022 | 176.97 | 182.96 | 176.10 | 180.92 | 1,018,412 | +4.20(+2.38%) |
Apr 12, 2022 | 176.13 | 181.21 | 174.32 | 176.72 | 1,196,585 | +2.77(+1.59%) |
Apr 11, 2022 | 169.45 | 175.99 | 168.02 | 173.95 | 1,105,905 | +3.67(+2.16%) |
Apr 08, 2022 | 167.42 | 172.77 | 164.49 | 170.28 | 983,244 | +2.21(+1.31%) |
Apr 07, 2022 | 165.06 | 168.80 | 162.67 | 168.07 | 810,775 | +1.81(+1.09%) |
Apr 06, 2022 | 163.25 | 167.15 | 158.26 | 166.26 | 825,158 | +0.52(+0.31%) |
Apr 05, 2022 | 167.37 | 168.74 | 163.16 | 165.74 | 749,930 | -2.53(-1.50%) |
Apr 04, 2022 | 162.80 | 169.60 | 162.16 | 168.27 | 868,897 | +5.59(+3.44%) |