Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 138.96 | 0 | +1.22(+0.89%) | |||
Jun 29, 2022 | 141.53 | 142.38 | 135.28 | 137.74 | 49,728 | -4.65(-3.27%) |
Jun 28, 2022 | 142.18 | 143.12 | 140.96 | 142.39 | 36,449 | +1.79(+1.27%) |
Jun 27, 2022 | 144.80 | 146.50 | 139.83 | 140.60 | 40,012 | -4.34(-2.99%) |
Jun 24, 2022 | 139.88 | 145.39 | 139.88 | 144.94 | 78,800 | +7.93(+5.79%) |
Jun 23, 2022 | 133.91 | 138.07 | 132.95 | 137.01 | 44,030 | +4.51(+3.40%) |
Jun 22, 2022 | 126.70 | 136.00 | 126.08 | 132.50 | 94,414 | +5.21(+4.09%) |
Jun 21, 2022 | 125.97 | 129.51 | 125.97 | 127.29 | 52,516 | +0.57(+0.45%) |
Jun 20, 2022 | 126.24 | 127.43 | 124.91 | 126.72 | 24,151 | +1.07(+0.85%) |
Jun 17, 2022 | 121.19 | 127.44 | 121.03 | 125.65 | 56,374 | +5.62(+4.68%) |
Jun 16, 2022 | 123.28 | 124.19 | 119.48 | 120.03 | 50,245 | -6.41(-5.07%) |
Jun 15, 2022 | 123.07 | 127.03 | 121.43 | 126.44 | 95,049 | +4.59(+3.77%) |
Jun 14, 2022 | 127.03 | 127.03 | 120.89 | 121.85 | 54,527 | -5.58(-4.38%) |
Jun 13, 2022 | 127.46 | 128.10 | 123.20 | 127.43 | 88,930 | -2.96(-2.27%) |
Jun 10, 2022 | 135.59 | 135.59 | 130.21 | 130.39 | 97,829 | -6.33(-4.63%) |
Jun 09, 2022 | 137.43 | 138.05 | 135.89 | 136.72 | 29,458 | -1.46(-1.06%) |
Jun 08, 2022 | 137.44 | 139.80 | 137.31 | 138.18 | 27,901 | -0.50(-0.36%) |
Jun 07, 2022 | 139.47 | 140.50 | 137.00 | 138.68 | 40,948 | -1.61(-1.15%) |
Jun 06, 2022 | 142.47 | 143.14 | 140.03 | 140.29 | 20,961 | -0.25(-0.18%) |
Jun 03, 2022 | 144.42 | 145.75 | 138.57 | 140.54 | 47,067 | -4.16(-2.87%) |
Jun 02, 2022 | 138.58 | 144.70 | 137.11 | 144.70 | 52,607 | +6.16(+4.45%) |
Jun 01, 2022 | 142.04 | 143.27 | 137.75 | 138.54 | 61,946 | -1.93(-1.37%) |
May 31, 2022 | 138.66 | 142.28 | 135.83 | 140.47 | 99,064 | +1.82(+1.31%) |
May 30, 2022 | 137.08 | 139.44 | 137.08 | 138.65 | 24,807 | +1.64(+1.20%) |
May 27, 2022 | 132.73 | 138.34 | 132.70 | 137.01 | 87,994 | +4.36(+3.29%) |
May 26, 2022 | 132.00 | 133.89 | 130.87 | 132.65 | 57,331 | +0.93(+0.71%) |
May 25, 2022 | 131.97 | 133.81 | 130.05 | 131.72 | 67,854 | +0.07(+0.05%) |
May 24, 2022 | 145.66 | 145.66 | 131.37 | 131.65 | 83,704 | -14.35(-9.83%) |
May 20, 2022 | 146.00 | 0 | +5.35(+3.80%) | |||
May 19, 2022 | 143.14 | 146.81 | 139.05 | 140.65 | 76,122 | -2.61(-1.82%) |
May 18, 2022 | 140.92 | 143.32 | 139.02 | 143.26 | 78,192 | +1.64(+1.16%) |
May 17, 2022 | 140.61 | 141.75 | 137.97 | 141.62 | 67,252 | +4.62(+3.37%) |
May 16, 2022 | 136.46 | 138.40 | 135.20 | 137.00 | 53,863 | +0.45(+0.33%) |
May 13, 2022 | 133.88 | 138.20 | 133.87 | 136.55 | 80,853 | +4.82(+3.66%) |
May 12, 2022 | 130.00 | 132.88 | 129.54 | 131.73 | 78,967 | +1.54(+1.18%) |
May 11, 2022 | 131.41 | 134.35 | 129.88 | 130.19 | 106,477 | -2.49(-1.88%) |
May 10, 2022 | 136.11 | 136.11 | 130.21 | 132.68 | 85,558 | +0.49(+0.37%) |
May 09, 2022 | 136.76 | 139.43 | 131.34 | 132.19 | 104,797 | -6.20(-4.48%) |
May 06, 2022 | 133.64 | 140.45 | 128.41 | 138.39 | 137,006 | +9.18(+7.10%) |
May 05, 2022 | 136.78 | 136.78 | 127.24 | 129.21 | 80,632 | -11.13(-7.93%) |
May 04, 2022 | 141.07 | 141.07 | 132.59 | 140.34 | 105,314 | -0.74(-0.52%) |
May 03, 2022 | 141.88 | 142.25 | 138.47 | 141.08 | 115,839 | -0.85(-0.60%) |
May 02, 2022 | 142.65 | 144.68 | 141.48 | 141.93 | 113,737 | -0.23(-0.16%) |
Apr 29, 2022 | 141.22 | 144.56 | 141.22 | 142.16 | 33,559 | -1.15(-0.80%) |
Apr 28, 2022 | 143.57 | 144.98 | 142.00 | 143.31 | 64,912 | +1.31(+0.92%) |
Apr 27, 2022 | 139.91 | 144.28 | 139.91 | 142.00 | 65,622 | +0.87(+0.62%) |
Apr 26, 2022 | 145.37 | 145.37 | 138.78 | 141.13 | 55,258 | -4.41(-3.03%) |
Apr 25, 2022 | 136.98 | 146.90 | 136.69 | 145.54 | 158,504 | +7.19(+5.20%) |
Apr 22, 2022 | 137.97 | 140.70 | 137.55 | 138.35 | 44,372 | +0.34(+0.25%) |
Apr 21, 2022 | 144.19 | 144.70 | 136.72 | 138.01 | 125,347 | -5.19(-3.62%) |
Apr 20, 2022 | 148.64 | 150.88 | 142.53 | 143.20 | 53,087 | -5.13(-3.46%) |
Apr 19, 2022 | 143.87 | 148.79 | 143.87 | 148.33 | 92,333 | +3.52(+2.43%) |
Apr 18, 2022 | 146.47 | 146.48 | 142.58 | 144.81 | 48,663 | -1.72(-1.17%) |
Apr 14, 2022 | 146.53 | 0 | -4.12(-2.73%) | |||
Apr 13, 2022 | 150.06 | 153.98 | 150.00 | 150.65 | 30,047 | +0.29(+0.19%) |
Apr 12, 2022 | 154.51 | 156.58 | 148.53 | 150.36 | 82,302 | -3.70(-2.40%) |
Apr 11, 2022 | 159.51 | 159.75 | 153.86 | 154.06 | 60,790 | -5.45(-3.42%) |
Apr 08, 2022 | 167.41 | 167.82 | 159.49 | 159.51 | 62,002 | -9.39(-5.56%) |
Apr 07, 2022 | 168.34 | 169.84 | 166.00 | 168.90 | 62,768 | +0.57(+0.34%) |
Apr 06, 2022 | 165.79 | 169.21 | 161.98 | 168.33 | 59,656 | -0.75(-0.44%) |
Apr 05, 2022 | 167.84 | 170.49 | 165.87 | 169.08 | 46,820 | +1.17(+0.70%) |
Apr 04, 2022 | 162.08 | 167.94 | 162.08 | 167.91 | 52,951 | +6.41(+3.97%) |