Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 132.52 | 135.48 | 130.51 | 133.39 | 3,445,503 | -1.69(-1.25%) |
Jun 29, 2022 | 136.02 | 136.93 | 133.11 | 135.08 | 2,707,531 | -0.94(-0.69%) |
Jun 28, 2022 | 139.98 | 143.25 | 135.84 | 136.02 | 2,285,553 | -1.47(-1.07%) |
Jun 27, 2022 | 136.91 | 138.38 | 135.68 | 137.49 | 2,096,819 | +0.78(+0.57%) |
Jun 24, 2022 | 132.40 | 138.35 | 130.70 | 136.71 | 3,136,470 | +6.21(+4.76%) |
Jun 23, 2022 | 135.02 | 135.05 | 128.49 | 130.50 | 3,386,137 | -3.34(-2.49%) |
Jun 22, 2022 | 136.75 | 138.85 | 133.37 | 133.83 | 4,193,341 | -5.02(-3.62%) |
Jun 21, 2022 | 144.99 | 145.14 | 138.45 | 138.85 | 3,420,909 | -3.58(-2.51%) |
Jun 17, 2022 | 143.03 | 144.80 | 140.05 | 142.44 | 3,342,046 | +0.07(+0.05%) |
Jun 16, 2022 | 146.97 | 147.90 | 141.81 | 142.37 | 2,662,090 | -9.45(-6.23%) |
Jun 15, 2022 | 151.78 | 154.14 | 150.17 | 151.82 | 2,091,425 | +2.53(+1.69%) |
Jun 14, 2022 | 150.90 | 151.75 | 147.39 | 149.29 | 2,719,544 | +0.12(+0.08%) |
Jun 13, 2022 | 151.04 | 151.59 | 146.99 | 149.17 | 4,108,984 | -7.62(-4.86%) |
Jun 10, 2022 | 161.85 | 163.81 | 156.69 | 156.79 | 2,790,570 | -7.63(-4.64%) |
Jun 09, 2022 | 169.75 | 169.75 | 164.41 | 164.42 | 1,477,765 | -5.43(-3.20%) |
Jun 08, 2022 | 171.90 | 172.30 | 168.46 | 169.86 | 1,726,785 | -3.91(-2.25%) |
Jun 07, 2022 | 172.39 | 174.41 | 170.33 | 173.77 | 1,362,647 | -0.42(-0.24%) |
Jun 06, 2022 | 173.59 | 175.79 | 171.92 | 174.19 | 1,422,136 | +2.90(+1.69%) |
Jun 03, 2022 | 169.47 | 172.02 | 168.66 | 171.29 | 1,397,222 | +0.23(+0.13%) |
Jun 02, 2022 | 167.46 | 171.22 | 167.10 | 171.06 | 1,784,142 | +3.76(+2.24%) |
Jun 01, 2022 | 169.22 | 170.65 | 164.63 | 167.31 | 1,763,617 | -0.97(-0.58%) |
May 31, 2022 | 167.76 | 169.56 | 165.09 | 168.28 | 2,268,690 | -0.96(-0.57%) |
May 27, 2022 | 167.17 | 173.59 | 167.17 | 169.24 | 2,434,026 | +2.34(+1.40%) |
May 26, 2022 | 157.26 | 168.39 | 157.26 | 166.90 | 3,765,520 | +10.42(+6.66%) |
May 25, 2022 | 148.48 | 157.26 | 147.87 | 156.48 | 3,140,225 | +6.78(+4.53%) |
May 24, 2022 | 152.68 | 153.68 | 146.88 | 149.70 | 2,348,612 | -5.22(-3.37%) |
May 23, 2022 | 153.46 | 156.10 | 150.37 | 154.92 | 1,868,289 | +2.68(+1.76%) |
May 20, 2022 | 156.35 | 156.56 | 148.52 | 152.24 | 2,146,556 | -1.68(-1.09%) |
May 19, 2022 | 150.34 | 156.52 | 149.32 | 153.92 | 2,271,711 | +2.86(+1.90%) |
May 18, 2022 | 159.60 | 161.22 | 150.06 | 151.06 | 3,821,894 | -10.63(-6.58%) |
May 17, 2022 | 163.13 | 164.10 | 159.37 | 161.69 | 2,347,728 | +2.48(+1.56%) |
May 16, 2022 | 162.51 | 163.19 | 158.29 | 159.21 | 2,414,350 | -3.99(-2.45%) |
May 13, 2022 | 162.81 | 164.26 | 160.60 | 163.20 | 2,826,843 | +3.30(+2.06%) |
May 12, 2022 | 161.99 | 163.78 | 156.59 | 159.90 | 2,675,913 | -3.54(-2.17%) |
May 11, 2022 | 164.09 | 168.85 | 162.30 | 163.45 | 3,037,743 | -1.11(-0.67%) |
May 10, 2022 | 164.52 | 166.66 | 161.46 | 164.55 | 2,650,267 | +4.15(+2.59%) |
May 09, 2022 | 167.38 | 167.38 | 158.69 | 160.40 | 4,145,641 | -8.49(-5.03%) |
May 06, 2022 | 174.43 | 174.78 | 165.72 | 168.89 | 2,823,602 | -5.03(-2.89%) |
May 05, 2022 | 175.91 | 179.65 | 171.49 | 173.92 | 3,242,607 | -3.50(-1.98%) |
May 04, 2022 | 172.30 | 177.75 | 168.69 | 177.43 | 4,375,865 | +8.03(+4.74%) |
May 03, 2022 | 174.89 | 174.93 | 167.19 | 169.40 | 4,281,436 | -4.99(-2.86%) |
May 02, 2022 | 175.18 | 176.53 | 169.63 | 174.39 | 2,645,473 | +0.61(+0.35%) |
Apr 29, 2022 | 179.12 | 181.23 | 173.24 | 173.78 | 2,666,819 | -6.89(-3.81%) |
Apr 28, 2022 | 177.90 | 182.25 | 176.28 | 180.68 | 2,388,051 | +4.27(+2.42%) |
Apr 27, 2022 | 174.19 | 178.00 | 172.21 | 176.41 | 1,848,075 | +2.89(+1.66%) |
Apr 26, 2022 | 177.19 | 179.32 | 173.09 | 173.52 | 2,129,877 | -5.12(-2.87%) |
Apr 25, 2022 | 175.10 | 178.84 | 173.28 | 178.64 | 2,418,998 | +2.93(+1.67%) |
Apr 22, 2022 | 179.89 | 180.29 | 175.17 | 175.71 | 1,913,165 | -4.58(-2.54%) |
Apr 21, 2022 | 189.47 | 191.78 | 179.83 | 180.29 | 2,967,520 | -6.00(-3.22%) |
Apr 20, 2022 | 185.02 | 189.71 | 184.81 | 186.29 | 3,576,034 | +1.49(+0.81%) |
Apr 19, 2022 | 178.44 | 185.56 | 178.22 | 184.81 | 2,834,801 | +5.51(+3.07%) |
Apr 18, 2022 | 175.46 | 181.06 | 175.46 | 179.29 | 3,024,632 | +2.58(+1.46%) |
Apr 14, 2022 | 172.49 | 177.70 | 172.49 | 176.71 | 3,709,749 | +4.87(+2.83%) |
Apr 13, 2022 | 160.71 | 172.54 | 160.56 | 171.85 | 3,415,375 | +12.04(+7.54%) |
Apr 12, 2022 | 161.16 | 162.47 | 158.87 | 159.80 | 1,583,025 | +0.77(+0.49%) |
Apr 11, 2022 | 158.55 | 162.08 | 158.26 | 159.03 | 1,432,051 | -1.38(-0.86%) |
Apr 08, 2022 | 160.17 | 161.83 | 158.98 | 160.41 | 1,555,113 | -0.78(-0.49%) |
Apr 07, 2022 | 162.09 | 163.11 | 158.94 | 161.19 | 2,664,731 | -1.48(-0.91%) |
Apr 06, 2022 | 168.15 | 168.15 | 162.13 | 162.67 | 2,227,014 | -7.66(-4.50%) |
Apr 05, 2022 | 170.74 | 172.89 | 168.38 | 170.34 | 1,578,372 | -0.64(-0.37%) |
Apr 04, 2022 | 169.72 | 171.36 | 168.01 | 170.97 | 1,424,864 | +0.95(+0.56%) |