Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 138.57 | 140.22 | 135.51 | 138.45 | 1,068,916 | -2.57(-1.82%) |
Jun 29, 2022 | 143.66 | 144.52 | 140.50 | 141.02 | 808,694 | -2.94(-2.04%) |
Jun 28, 2022 | 147.18 | 148.39 | 143.75 | 143.96 | 845,916 | -2.55(-1.74%) |
Jun 27, 2022 | 149.30 | 149.72 | 145.55 | 146.51 | 950,445 | -2.21(-1.48%) |
Jun 24, 2022 | 147.44 | 149.94 | 144.67 | 148.72 | 1,711,410 | +2.48(+1.69%) |
Jun 23, 2022 | 136.95 | 146.41 | 136.95 | 146.24 | 1,854,979 | +9.64(+7.05%) |
Jun 22, 2022 | 133.78 | 137.10 | 132.63 | 136.60 | 925,230 | -0.20(-0.14%) |
Jun 21, 2022 | 138.19 | 139.33 | 135.90 | 136.80 | 956,698 | +1.58(+1.17%) |
Jun 17, 2022 | 131.91 | 136.15 | 130.49 | 135.22 | 2,363,602 | +3.40(+2.58%) |
Jun 16, 2022 | 135.22 | 135.89 | 130.46 | 131.82 | 1,949,289 | -7.21(-5.19%) |
Jun 15, 2022 | 140.20 | 143.51 | 138.30 | 139.03 | 1,258,604 | +0.14(+0.10%) |
Jun 14, 2022 | 141.18 | 142.50 | 136.79 | 138.89 | 972,742 | -2.34(-1.66%) |
Jun 13, 2022 | 145.93 | 145.93 | 139.99 | 141.23 | 1,091,370 | -5.69(-3.88%) |
Jun 10, 2022 | 150.36 | 151.59 | 146.78 | 146.93 | 791,687 | -5.60(-3.67%) |
Jun 09, 2022 | 152.05 | 155.70 | 151.53 | 152.52 | 696,702 | +0.26(+0.17%) |
Jun 08, 2022 | 153.27 | 154.38 | 151.21 | 152.26 | 709,629 | -2.53(-1.63%) |
Jun 07, 2022 | 151.58 | 154.91 | 149.13 | 154.79 | 1,401,452 | -2.35(-1.50%) |
Jun 06, 2022 | 157.86 | 159.12 | 156.62 | 157.15 | 795,052 | -0.23(-0.15%) |
Jun 03, 2022 | 159.96 | 160.53 | 156.68 | 157.38 | 962,162 | -4.01(-2.49%) |
Jun 02, 2022 | 162.29 | 162.56 | 159.28 | 161.39 | 965,277 | +0.00(+0.00%) |
Jun 01, 2022 | 164.72 | 165.39 | 161.38 | 161.39 | 1,024,913 | -3.32(-2.01%) |
May 31, 2022 | 161.69 | 166.38 | 160.53 | 164.71 | 1,561,272 | +1.28(+0.78%) |
May 27, 2022 | 160.68 | 163.45 | 160.40 | 163.43 | 967,399 | +3.44(+2.15%) |
May 26, 2022 | 156.45 | 162.38 | 156.45 | 159.99 | 1,497,094 | +4.55(+2.93%) |
May 25, 2022 | 149.27 | 156.98 | 149.27 | 155.44 | 1,039,568 | +5.33(+3.55%) |
May 24, 2022 | 153.97 | 154.00 | 148.27 | 150.11 | 1,273,346 | -5.34(-3.43%) |
May 23, 2022 | 156.25 | 157.12 | 153.05 | 155.45 | 901,893 | +0.06(+0.04%) |
May 20, 2022 | 155.70 | 155.70 | 149.56 | 155.38 | 1,429,763 | +1.78(+1.16%) |
May 19, 2022 | 153.19 | 156.45 | 151.81 | 153.60 | 1,165,553 | -0.69(-0.45%) |
May 18, 2022 | 158.46 | 159.47 | 151.37 | 154.29 | 1,971,123 | -10.88(-6.59%) |
May 17, 2022 | 163.28 | 165.51 | 160.06 | 165.17 | 755,781 | +5.04(+3.15%) |
May 16, 2022 | 159.84 | 161.82 | 155.13 | 160.13 | 872,796 | -1.80(-1.11%) |
May 13, 2022 | 162.68 | 165.82 | 160.07 | 161.92 | 783,700 | +0.44(+0.27%) |
May 12, 2022 | 156.21 | 163.90 | 155.48 | 161.48 | 1,305,764 | +5.25(+3.36%) |
May 11, 2022 | 166.04 | 167.08 | 155.68 | 156.23 | 1,202,431 | -10.67(-6.39%) |
May 10, 2022 | 173.29 | 173.73 | 163.86 | 166.91 | 939,945 | -4.20(-2.46%) |
May 09, 2022 | 166.58 | 173.06 | 166.58 | 171.11 | 1,474,151 | +1.99(+1.18%) |
May 06, 2022 | 166.50 | 170.28 | 163.08 | 169.12 | 924,969 | +0.94(+0.56%) |
May 05, 2022 | 171.62 | 173.38 | 166.30 | 168.18 | 1,045,315 | -7.22(-4.12%) |
May 04, 2022 | 167.70 | 176.18 | 166.89 | 175.40 | 1,598,963 | +6.87(+4.07%) |
May 03, 2022 | 164.62 | 169.59 | 163.47 | 168.53 | 1,167,560 | +4.57(+2.79%) |
May 02, 2022 | 160.37 | 164.47 | 158.96 | 163.97 | 1,151,867 | +3.32(+2.07%) |
Apr 29, 2022 | 163.63 | 166.30 | 160.17 | 160.65 | 1,399,158 | -3.33(-2.03%) |
Apr 28, 2022 | 163.66 | 167.28 | 160.72 | 163.98 | 1,077,137 | +2.00(+1.23%) |
Apr 27, 2022 | 163.06 | 169.79 | 160.70 | 161.98 | 2,251,611 | -3.66(-2.21%) |
Apr 26, 2022 | 165.45 | 172.46 | 163.06 | 165.64 | 5,004,493 | +7.34(+4.63%) |
Apr 25, 2022 | 153.55 | 158.42 | 150.28 | 158.30 | 2,892,260 | +4.47(+2.91%) |
Apr 22, 2022 | 156.87 | 156.87 | 152.84 | 153.83 | 1,259,174 | -3.79(-2.40%) |
Apr 21, 2022 | 160.09 | 161.50 | 156.06 | 157.62 | 1,001,807 | +0.01(+0.01%) |
Apr 20, 2022 | 157.40 | 159.48 | 155.32 | 157.61 | 1,198,230 | +1.36(+0.87%) |
Apr 19, 2022 | 152.14 | 156.74 | 152.14 | 156.25 | 1,053,325 | +5.11(+3.38%) |
Apr 18, 2022 | 150.53 | 152.42 | 148.80 | 151.14 | 1,127,068 | +0.20(+0.13%) |
Apr 14, 2022 | 155.84 | 157.63 | 150.85 | 150.94 | 1,640,491 | -5.85(-3.73%) |
Apr 13, 2022 | 153.99 | 157.26 | 153.18 | 156.79 | 902,536 | +2.27(+1.47%) |
Apr 12, 2022 | 157.33 | 160.80 | 154.35 | 154.52 | 1,187,070 | -1.62(-1.04%) |
Apr 11, 2022 | 152.05 | 158.92 | 152.05 | 156.14 | 1,501,496 | +3.85(+2.53%) |
Apr 08, 2022 | 149.12 | 153.66 | 146.47 | 152.29 | 1,500,200 | +3.05(+2.04%) |
Apr 07, 2022 | 148.27 | 150.06 | 145.60 | 149.25 | 1,325,645 | +0.63(+0.42%) |
Apr 06, 2022 | 150.46 | 151.75 | 148.15 | 148.62 | 1,318,154 | -4.29(-2.81%) |
Apr 05, 2022 | 154.17 | 156.21 | 151.86 | 152.91 | 1,044,589 | -2.04(-1.32%) |
Apr 04, 2022 | 153.14 | 156.56 | 152.72 | 154.96 | 1,271,462 | +2.35(+1.54%) |