Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 139.26 | 141.40 | 136.26 | 139.74 | 503,105 | -3.23(-2.26%) |
Jun 29, 2022 | 147.27 | 147.53 | 138.56 | 142.97 | 728,895 | -4.63(-3.13%) |
Jun 28, 2022 | 156.75 | 160.90 | 147.33 | 147.60 | 455,636 | -7.06(-4.56%) |
Jun 27, 2022 | 158.02 | 160.40 | 151.24 | 154.66 | 1,933,235 | -1.00(-0.64%) |
Jun 24, 2022 | 148.20 | 158.26 | 147.93 | 155.66 | 5,908,719 | +8.84(+6.02%) |
Jun 23, 2022 | 145.21 | 147.64 | 142.76 | 146.81 | 777,085 | +1.46(+1.01%) |
Jun 22, 2022 | 148.25 | 153.68 | 142.94 | 145.35 | 1,112,735 | -6.52(-4.29%) |
Jun 21, 2022 | 156.77 | 160.21 | 148.15 | 151.87 | 842,162 | -0.94(-0.62%) |
Jun 17, 2022 | 152.81 | 157.17 | 149.90 | 152.81 | 2,329,917 | +0.38(+0.25%) |
Jun 16, 2022 | 156.77 | 160.65 | 148.90 | 152.43 | 1,651,395 | -11.98(-7.29%) |
Jun 15, 2022 | 159.78 | 171.66 | 158.96 | 164.41 | 1,382,456 | +12.09(+7.94%) |
Jun 14, 2022 | 154.11 | 155.32 | 150.43 | 152.31 | 721,476 | +1.25(+0.82%) |
Jun 13, 2022 | 152.99 | 154.56 | 147.50 | 151.07 | 1,055,774 | -8.61(-5.39%) |
Jun 10, 2022 | 162.73 | 165.97 | 158.15 | 159.68 | 688,414 | -4.96(-3.01%) |
Jun 09, 2022 | 173.99 | 174.88 | 164.62 | 164.63 | 555,122 | -10.59(-6.05%) |
Jun 08, 2022 | 182.18 | 182.64 | 170.44 | 175.23 | 901,766 | -9.61(-5.20%) |
Jun 07, 2022 | 177.41 | 185.82 | 176.56 | 184.83 | 913,180 | +2.82(+1.55%) |
Jun 06, 2022 | 181.86 | 185.87 | 174.29 | 182.01 | 1,192,346 | +0.10(+0.06%) |
Jun 03, 2022 | 187.68 | 188.94 | 179.96 | 181.91 | 454,337 | -6.19(-3.29%) |
Jun 02, 2022 | 177.14 | 189.75 | 177.08 | 188.09 | 617,503 | +10.04(+5.64%) |
Jun 01, 2022 | 182.96 | 182.96 | 170.50 | 178.05 | 681,306 | -2.74(-1.51%) |
May 31, 2022 | 186.38 | 192.99 | 180.61 | 180.79 | 945,823 | -10.17(-5.32%) |
May 27, 2022 | 181.15 | 192.62 | 180.14 | 190.95 | 1,107,398 | +15.15(+8.61%) |
May 26, 2022 | 170.35 | 178.88 | 169.67 | 175.81 | 1,011,316 | +5.70(+3.35%) |
May 25, 2022 | 164.60 | 177.33 | 164.48 | 170.11 | 882,006 | +3.59(+2.16%) |
May 24, 2022 | 171.91 | 171.91 | 157.70 | 166.52 | 1,071,645 | -8.87(-5.06%) |
May 23, 2022 | 170.62 | 177.00 | 168.06 | 175.39 | 1,356,027 | +9.42(+5.68%) |
May 20, 2022 | 175.38 | 176.01 | 156.96 | 165.97 | 1,048,933 | -4.79(-2.80%) |
May 19, 2022 | 173.02 | 178.21 | 165.38 | 170.75 | 1,869,517 | -6.20(-3.50%) |
May 18, 2022 | 197.96 | 198.57 | 175.89 | 176.95 | 1,085,705 | -25.25(-12.49%) |
May 17, 2022 | 201.54 | 206.15 | 199.18 | 202.20 | 674,975 | +5.08(+2.58%) |
May 16, 2022 | 196.15 | 200.06 | 190.64 | 197.12 | 789,913 | +2.22(+1.14%) |
May 13, 2022 | 210.02 | 217.47 | 194.83 | 194.90 | 1,690,444 | -14.07(-6.73%) |
May 12, 2022 | 210.39 | 216.44 | 201.00 | 208.97 | 732,053 | -3.30(-1.55%) |
May 11, 2022 | 215.65 | 224.53 | 207.47 | 212.26 | 1,275,031 | -3.39(-1.57%) |
May 10, 2022 | 219.36 | 229.32 | 210.32 | 215.66 | 838,234 | -0.27(-0.12%) |
May 09, 2022 | 238.39 | 239.85 | 212.62 | 215.92 | 928,944 | -27.17(-11.18%) |
May 06, 2022 | 255.89 | 256.54 | 236.59 | 243.09 | 985,428 | -16.95(-6.52%) |
May 05, 2022 | 269.78 | 274.58 | 255.84 | 260.04 | 670,591 | -16.64(-6.01%) |
May 04, 2022 | 271.81 | 284.08 | 257.26 | 276.68 | 1,132,890 | +5.63(+2.08%) |
May 03, 2022 | 286.93 | 292.25 | 248.60 | 271.05 | 2,206,021 | +4.49(+1.68%) |
May 02, 2022 | 249.99 | 278.46 | 246.74 | 266.56 | 1,782,152 | +12.25(+4.82%) |
Apr 29, 2022 | 259.43 | 268.69 | 253.45 | 254.31 | 611,507 | -5.11(-1.97%) |
Apr 28, 2022 | 269.46 | 271.78 | 243.89 | 259.43 | 950,424 | -4.29(-1.63%) |
Apr 27, 2022 | 261.70 | 276.14 | 254.07 | 263.72 | 1,089,854 | +3.84(+1.48%) |
Apr 26, 2022 | 279.02 | 282.22 | 255.94 | 259.88 | 1,395,709 | -24.86(-8.73%) |
Apr 25, 2022 | 272.70 | 288.13 | 272.08 | 284.75 | 1,588,605 | +1.55(+0.55%) |
Apr 22, 2022 | 291.30 | 295.54 | 278.38 | 283.20 | 855,040 | -10.21(-3.48%) |
Apr 21, 2022 | 306.55 | 311.44 | 288.99 | 293.41 | 1,245,151 | -10.07(-3.32%) |
Apr 20, 2022 | 275.53 | 308.62 | 275.53 | 303.48 | 1,877,003 | +32.37(+11.94%) |
Apr 19, 2022 | 254.83 | 271.79 | 253.18 | 271.11 | 620,726 | +17.93(+7.08%) |
Apr 18, 2022 | 249.87 | 258.42 | 246.53 | 253.19 | 528,711 | +1.01(+0.40%) |
Apr 14, 2022 | 255.76 | 260.91 | 244.95 | 252.18 | 572,317 | -4.04(-1.58%) |
Apr 13, 2022 | 248.02 | 256.42 | 245.52 | 256.21 | 562,518 | +11.30(+4.61%) |
Apr 12, 2022 | 245.78 | 257.56 | 241.72 | 244.92 | 847,637 | +1.15(+0.47%) |
Apr 11, 2022 | 229.65 | 248.83 | 228.97 | 243.77 | 795,306 | +11.27(+4.85%) |
Apr 08, 2022 | 237.16 | 244.87 | 231.45 | 232.50 | 956,837 | -6.62(-2.77%) |
Apr 07, 2022 | 233.75 | 243.26 | 227.39 | 239.12 | 749,529 | +4.98(+2.13%) |
Apr 06, 2022 | 247.53 | 251.28 | 224.57 | 234.14 | 1,526,724 | -28.76(-10.94%) |
Apr 05, 2022 | 265.40 | 271.61 | 257.30 | 262.90 | 731,588 | -6.68(-2.48%) |
Apr 04, 2022 | 247.74 | 273.91 | 247.74 | 269.58 | 1,163,185 | +22.00(+8.89%) |