Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 158.94 | 162.60 | 154.80 | 161.85 | 296,269 | -0.44(-0.27%) |
Jun 29, 2022 | 162.01 | 167.89 | 159.97 | 162.29 | 371,891 | -2.74(-1.66%) |
Jun 28, 2022 | 167.80 | 171.31 | 160.04 | 165.03 | 274,590 | -6.24(-3.64%) |
Jun 27, 2022 | 178.12 | 180.10 | 167.42 | 171.27 | 255,502 | -6.72(-3.78%) |
Jun 24, 2022 | 169.53 | 181.83 | 166.35 | 177.99 | 534,361 | +21.79(+13.95%) |
Jun 23, 2022 | 155.68 | 159.25 | 152.75 | 156.20 | 202,797 | +0.52(+0.33%) |
Jun 22, 2022 | 148.00 | 159.72 | 148.00 | 155.68 | 288,109 | +3.01(+1.97%) |
Jun 21, 2022 | 149.26 | 152.98 | 139.88 | 152.67 | 836,080 | +20.53(+15.54%) |
Jun 17, 2022 | 138.27 | 141.29 | 131.75 | 132.14 | 622,332 | -1.64(-1.23%) |
Jun 16, 2022 | 130.48 | 135.79 | 128.99 | 133.78 | 210,820 | -2.96(-2.16%) |
Jun 15, 2022 | 133.67 | 139.06 | 132.48 | 136.74 | 255,718 | +4.73(+3.58%) |
Jun 14, 2022 | 132.02 | 133.80 | 129.01 | 132.01 | 210,247 | +1.71(+1.31%) |
Jun 13, 2022 | 143.40 | 143.97 | 127.51 | 130.30 | 324,426 | -17.17(-11.64%) |
Jun 10, 2022 | 157.77 | 161.56 | 145.14 | 147.47 | 327,376 | -3.17(-2.10%) |
Jun 09, 2022 | 155.72 | 164.91 | 148.91 | 150.64 | 228,018 | -11.41(-7.04%) |
Jun 08, 2022 | 159.96 | 169.46 | 158.15 | 162.05 | 365,361 | +7.48(+4.84%) |
Jun 07, 2022 | 141.00 | 155.60 | 140.39 | 154.57 | 323,553 | +16.14(+11.66%) |
Jun 06, 2022 | 145.41 | 146.06 | 136.20 | 138.43 | 280,373 | -3.48(-2.45%) |
Jun 03, 2022 | 136.92 | 143.35 | 134.52 | 141.91 | 158,580 | +3.10(+2.23%) |
Jun 02, 2022 | 139.02 | 143.17 | 137.35 | 138.81 | 238,781 | -0.21(-0.15%) |
Jun 01, 2022 | 137.57 | 142.78 | 136.65 | 139.02 | 231,108 | +1.80(+1.31%) |
May 31, 2022 | 139.53 | 144.33 | 135.17 | 137.22 | 523,412 | +3.26(+2.43%) |
May 27, 2022 | 130.31 | 133.96 | 125.00 | 133.96 | 191,569 | +2.70(+2.06%) |
May 26, 2022 | 127.68 | 132.10 | 127.68 | 131.26 | 165,105 | +3.85(+3.02%) |
May 25, 2022 | 126.74 | 128.49 | 120.94 | 127.41 | 222,301 | +4.42(+3.59%) |
May 24, 2022 | 129.04 | 132.00 | 118.18 | 122.99 | 300,024 | -12.18(-9.01%) |
May 23, 2022 | 137.50 | 138.68 | 132.19 | 135.17 | 151,195 | -2.15(-1.57%) |
May 20, 2022 | 139.00 | 139.45 | 129.30 | 137.32 | 259,639 | +5.65(+4.29%) |
May 19, 2022 | 132.00 | 136.54 | 130.08 | 131.67 | 361,490 | +0.58(+0.44%) |
May 18, 2022 | 136.57 | 138.36 | 128.55 | 131.09 | 286,151 | -7.49(-5.40%) |
May 17, 2022 | 136.23 | 139.99 | 132.91 | 138.58 | 191,194 | +9.40(+7.28%) |
May 16, 2022 | 130.26 | 135.94 | 127.33 | 129.18 | 228,845 | -3.69(-2.78%) |
May 13, 2022 | 135.98 | 137.48 | 130.68 | 132.87 | 424,882 | +1.39(+1.06%) |
May 12, 2022 | 121.42 | 131.94 | 120.00 | 131.48 | 411,424 | +10.37(+8.56%) |
May 11, 2022 | 128.00 | 130.00 | 120.30 | 121.11 | 1,133,430 | -22.57(-15.71%) |
May 10, 2022 | 148.86 | 156.66 | 142.03 | 143.68 | 298,377 | +9.46(+7.05%) |
May 09, 2022 | 140.42 | 145.94 | 131.03 | 134.22 | 306,988 | -13.07(-8.87%) |
May 06, 2022 | 158.08 | 158.08 | 145.87 | 147.29 | 226,655 | -12.19(-7.64%) |
May 05, 2022 | 162.89 | 175.44 | 158.01 | 159.48 | 545,333 | -3.52(-2.16%) |
May 04, 2022 | 161.12 | 165.81 | 150.81 | 163.00 | 169,301 | -0.53(-0.32%) |
May 03, 2022 | 167.67 | 167.86 | 161.09 | 163.53 | 118,652 | -3.00(-1.80%) |
May 02, 2022 | 156.62 | 168.36 | 155.90 | 166.53 | 149,679 | +6.53(+4.08%) |
Apr 29, 2022 | 170.94 | 178.79 | 158.53 | 160.00 | 212,042 | +1.55(+0.98%) |
Apr 28, 2022 | 165.24 | 165.24 | 150.50 | 158.45 | 180,222 | +0.65(+0.41%) |
Apr 27, 2022 | 155.07 | 164.91 | 154.34 | 157.80 | 164,013 | +5.23(+3.43%) |
Apr 26, 2022 | 162.97 | 162.98 | 152.00 | 152.57 | 229,067 | -10.23(-6.28%) |
Apr 25, 2022 | 161.00 | 164.83 | 158.58 | 162.80 | 180,129 | -0.98(-0.60%) |
Apr 22, 2022 | 168.54 | 169.59 | 163.59 | 163.78 | 119,164 | -0.94(-0.57%) |
Apr 21, 2022 | 172.02 | 172.02 | 161.74 | 164.72 | 187,476 | -7.29(-4.24%) |
Apr 20, 2022 | 175.26 | 178.98 | 170.13 | 172.01 | 101,803 | -4.95(-2.80%) |
Apr 19, 2022 | 174.32 | 179.98 | 169.30 | 176.96 | 129,241 | +4.82(+2.80%) |
Apr 18, 2022 | 178.90 | 179.11 | 171.52 | 172.14 | 198,205 | -10.22(-5.60%) |
Apr 14, 2022 | 186.34 | 188.50 | 181.95 | 182.36 | 106,017 | -5.30(-2.82%) |
Apr 13, 2022 | 185.82 | 188.95 | 181.77 | 187.66 | 121,543 | +5.24(+2.87%) |
Apr 12, 2022 | 190.78 | 191.95 | 179.04 | 182.42 | 176,151 | -1.99(-1.08%) |
Apr 11, 2022 | 191.53 | 191.82 | 183.00 | 184.41 | 235,585 | -12.16(-6.19%) |
Apr 08, 2022 | 208.88 | 213.85 | 195.33 | 196.57 | 284,691 | -17.02(-7.97%) |
Apr 07, 2022 | 209.86 | 216.15 | 208.86 | 213.59 | 323,483 | +1.40(+0.66%) |
Apr 06, 2022 | 204.65 | 215.86 | 204.65 | 212.19 | 266,836 | +0.80(+0.38%) |
Apr 05, 2022 | 212.61 | 216.13 | 206.31 | 211.39 | 335,909 | -4.66(-2.16%) |
Apr 04, 2022 | 208.00 | 216.38 | 201.44 | 216.05 | 295,747 | +18.95(+9.61%) |