Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 132.85 | 135.82 | 130.84 | 133.73 | 3,436,893 | -1.69(-1.25%) |
Jun 29, 2022 | 136.36 | 137.28 | 133.45 | 135.42 | 2,700,765 | -0.94(-0.69%) |
Jun 28, 2022 | 140.33 | 143.61 | 136.18 | 136.36 | 2,279,842 | -1.47(-1.07%) |
Jun 27, 2022 | 137.26 | 138.72 | 136.02 | 137.84 | 2,091,579 | +0.79(+0.57%) |
Jun 24, 2022 | 132.73 | 138.70 | 131.03 | 137.05 | 3,128,632 | +6.22(+4.76%) |
Jun 23, 2022 | 135.36 | 135.39 | 128.81 | 130.83 | 3,377,674 | -3.34(-2.49%) |
Jun 22, 2022 | 137.09 | 139.20 | 133.71 | 134.17 | 4,182,862 | -5.03(-3.62%) |
Jun 21, 2022 | 145.35 | 145.51 | 138.80 | 139.20 | 3,412,360 | -3.59(-2.51%) |
Jun 17, 2022 | 143.39 | 145.16 | 140.40 | 142.79 | 3,333,694 | +0.07(+0.05%) |
Jun 16, 2022 | 147.33 | 148.27 | 142.16 | 142.72 | 2,655,437 | -9.48(-6.23%) |
Jun 15, 2022 | 152.16 | 154.52 | 150.55 | 152.20 | 2,086,199 | +2.54(+1.69%) |
Jun 14, 2022 | 151.28 | 152.13 | 147.76 | 149.66 | 2,712,748 | +0.12(+0.08%) |
Jun 13, 2022 | 151.41 | 151.97 | 147.35 | 149.55 | 4,098,715 | -7.64(-4.86%) |
Jun 10, 2022 | 162.26 | 164.22 | 157.08 | 157.19 | 2,783,596 | -7.65(-4.64%) |
Jun 09, 2022 | 170.17 | 170.17 | 164.83 | 164.84 | 1,474,072 | -5.45(-3.20%) |
Jun 08, 2022 | 172.33 | 172.73 | 168.88 | 170.28 | 1,722,470 | -3.92(-2.25%) |
Jun 07, 2022 | 172.82 | 174.84 | 170.75 | 174.21 | 1,359,242 | -0.42(-0.24%) |
Jun 06, 2022 | 174.03 | 176.23 | 172.35 | 174.63 | 1,418,582 | +2.91(+1.69%) |
Jun 03, 2022 | 169.89 | 172.46 | 169.08 | 171.72 | 1,393,730 | +0.23(+0.13%) |
Jun 02, 2022 | 167.88 | 171.65 | 167.52 | 171.49 | 1,779,683 | +3.77(+2.25%) |
Jun 01, 2022 | 169.64 | 171.08 | 165.04 | 167.73 | 1,759,209 | -0.97(-0.58%) |
May 31, 2022 | 168.18 | 169.99 | 165.50 | 168.70 | 2,263,020 | -0.96(-0.57%) |
May 27, 2022 | 167.59 | 174.03 | 167.59 | 169.66 | 2,427,943 | +2.35(+1.40%) |
May 26, 2022 | 157.66 | 168.81 | 157.66 | 167.31 | 3,756,109 | +10.44(+6.66%) |
May 25, 2022 | 148.85 | 157.66 | 148.24 | 156.87 | 3,132,378 | +6.79(+4.53%) |
May 24, 2022 | 153.07 | 154.06 | 147.25 | 150.08 | 2,342,742 | -5.23(-3.37%) |
May 23, 2022 | 153.84 | 156.49 | 150.75 | 155.31 | 1,863,620 | +2.68(+1.76%) |
May 20, 2022 | 156.74 | 156.95 | 148.89 | 152.62 | 2,141,192 | -1.68(-1.09%) |
May 19, 2022 | 150.72 | 156.91 | 149.69 | 154.31 | 2,266,034 | +2.87(+1.90%) |
May 18, 2022 | 160.00 | 161.62 | 150.44 | 151.43 | 3,812,342 | -10.66(-6.58%) |
May 17, 2022 | 163.54 | 164.51 | 159.77 | 162.09 | 2,341,861 | +2.49(+1.56%) |
May 16, 2022 | 162.92 | 163.60 | 158.69 | 159.60 | 2,408,316 | -4.00(-2.45%) |
May 13, 2022 | 163.21 | 164.67 | 161.00 | 163.61 | 2,819,779 | +3.30(+2.06%) |
May 12, 2022 | 162.39 | 164.19 | 156.99 | 160.30 | 2,669,225 | -3.55(-2.17%) |
May 11, 2022 | 164.50 | 169.28 | 162.71 | 163.86 | 3,030,151 | -1.11(-0.67%) |
May 10, 2022 | 164.94 | 167.07 | 161.86 | 164.97 | 2,643,644 | +4.16(+2.59%) |
May 09, 2022 | 167.80 | 167.80 | 159.09 | 160.80 | 4,135,280 | -8.51(-5.03%) |
May 06, 2022 | 174.87 | 175.22 | 166.13 | 169.31 | 2,816,546 | -5.04(-2.89%) |
May 05, 2022 | 176.35 | 180.10 | 171.92 | 174.36 | 3,234,503 | -3.51(-1.98%) |
May 04, 2022 | 172.73 | 178.19 | 169.11 | 177.87 | 4,364,929 | +8.05(+4.74%) |
May 03, 2022 | 175.33 | 175.37 | 167.61 | 169.82 | 4,270,736 | -5.00(-2.86%) |
May 02, 2022 | 175.62 | 176.97 | 170.06 | 174.83 | 2,638,862 | +0.61(+0.35%) |
Apr 29, 2022 | 179.57 | 181.69 | 173.67 | 174.22 | 2,660,154 | -6.91(-3.81%) |
Apr 28, 2022 | 178.34 | 182.71 | 176.72 | 181.13 | 2,382,082 | +4.28(+2.42%) |
Apr 27, 2022 | 174.62 | 178.45 | 172.64 | 176.85 | 1,843,457 | +2.89(+1.66%) |
Apr 26, 2022 | 177.63 | 179.77 | 173.53 | 173.95 | 2,124,554 | -5.13(-2.87%) |
Apr 25, 2022 | 175.54 | 179.29 | 173.72 | 179.09 | 2,412,952 | +2.93(+1.67%) |
Apr 22, 2022 | 180.34 | 180.75 | 175.61 | 176.15 | 1,908,384 | -4.59(-2.54%) |
Apr 21, 2022 | 189.94 | 192.26 | 180.28 | 180.75 | 2,960,104 | -6.02(-3.22%) |
Apr 20, 2022 | 185.49 | 190.19 | 185.27 | 186.76 | 3,567,097 | +1.49(+0.81%) |
Apr 19, 2022 | 178.89 | 186.03 | 178.66 | 185.27 | 2,827,716 | +5.53(+3.07%) |
Apr 18, 2022 | 175.90 | 181.51 | 175.90 | 179.75 | 3,017,073 | +2.59(+1.46%) |
Apr 14, 2022 | 172.92 | 178.15 | 172.92 | 177.15 | 3,700,478 | +4.88(+2.83%) |
Apr 13, 2022 | 161.11 | 172.97 | 160.96 | 172.28 | 3,406,839 | +12.07(+7.53%) |
Apr 12, 2022 | 161.57 | 162.87 | 159.26 | 160.21 | 1,579,069 | +0.78(+0.49%) |
Apr 11, 2022 | 158.95 | 162.48 | 158.65 | 159.43 | 1,428,472 | -1.38(-0.86%) |
Apr 08, 2022 | 160.57 | 162.24 | 159.38 | 160.81 | 1,551,226 | -0.79(-0.49%) |
Apr 07, 2022 | 162.50 | 163.52 | 159.34 | 161.60 | 2,658,071 | -1.48(-0.91%) |
Apr 06, 2022 | 168.57 | 168.57 | 162.54 | 163.08 | 2,221,449 | -7.68(-4.50%) |
Apr 05, 2022 | 171.17 | 173.33 | 168.80 | 170.76 | 1,574,427 | -0.64(-0.37%) |
Apr 04, 2022 | 170.15 | 171.78 | 168.43 | 171.40 | 1,421,303 | +0.95(+0.56%) |