Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 141.59 | 147.09 | 139.91 | 146.11 | 75,982 | +1.55(+1.07%) |
Jun 29, 2022 | 145.04 | 145.04 | 141.20 | 144.56 | 65,105 | -0.16(-0.11%) |
Jun 28, 2022 | 148.70 | 150.34 | 143.89 | 144.71 | 69,619 | -3.22(-2.18%) |
Jun 27, 2022 | 149.51 | 151.09 | 146.97 | 147.94 | 52,586 | -1.18(-0.79%) |
Jun 24, 2022 | 144.68 | 149.66 | 144.68 | 149.12 | 214,116 | +4.98(+3.46%) |
Jun 23, 2022 | 138.33 | 144.60 | 138.09 | 144.13 | 98,989 | +6.68(+4.86%) |
Jun 22, 2022 | 129.96 | 138.51 | 129.71 | 137.45 | 67,483 | +6.09(+4.63%) |
Jun 21, 2022 | 134.80 | 135.19 | 130.81 | 131.36 | 78,729 | -0.18(-0.13%) |
Jun 17, 2022 | 133.45 | 134.61 | 129.84 | 131.54 | 114,373 | -1.57(-1.18%) |
Jun 16, 2022 | 134.85 | 134.85 | 129.10 | 133.11 | 97,890 | -5.80(-4.17%) |
Jun 15, 2022 | 137.10 | 141.08 | 136.37 | 138.91 | 103,458 | +2.66(+1.95%) |
Jun 14, 2022 | 141.19 | 143.14 | 132.65 | 136.25 | 115,915 | -5.43(-3.83%) |
Jun 13, 2022 | 140.31 | 144.83 | 139.85 | 141.68 | 86,001 | -3.26(-2.25%) |
Jun 10, 2022 | 146.79 | 147.21 | 141.31 | 144.95 | 66,108 | -5.20(-3.46%) |
Jun 09, 2022 | 153.50 | 154.56 | 149.45 | 150.14 | 77,243 | -2.58(-1.69%) |
Jun 08, 2022 | 154.59 | 155.51 | 152.49 | 152.72 | 58,628 | -3.18(-2.04%) |
Jun 07, 2022 | 155.86 | 157.47 | 154.73 | 155.90 | 120,496 | -1.57(-1.00%) |
Jun 06, 2022 | 157.84 | 157.84 | 155.59 | 157.47 | 139,982 | +0.44(+0.28%) |
Jun 03, 2022 | 160.31 | 163.24 | 156.40 | 157.03 | 88,478 | -5.86(-3.60%) |
Jun 02, 2022 | 155.37 | 163.51 | 154.40 | 162.90 | 102,017 | +7.82(+5.04%) |
Jun 01, 2022 | 152.65 | 155.11 | 148.52 | 155.08 | 89,580 | +2.25(+1.47%) |
May 31, 2022 | 150.45 | 152.88 | 147.08 | 152.83 | 109,416 | +1.27(+0.84%) |
May 27, 2022 | 147.68 | 151.75 | 147.68 | 151.56 | 48,686 | +5.47(+3.75%) |
May 26, 2022 | 143.22 | 147.24 | 143.22 | 146.09 | 59,092 | +5.39(+3.83%) |
May 25, 2022 | 139.55 | 141.19 | 137.69 | 140.69 | 57,050 | +0.47(+0.33%) |
May 24, 2022 | 134.94 | 140.76 | 131.52 | 140.23 | 129,995 | +5.04(+3.73%) |
May 23, 2022 | 136.98 | 136.98 | 131.57 | 135.18 | 113,743 | -0.83(-0.61%) |
May 20, 2022 | 136.51 | 136.51 | 131.42 | 136.01 | 113,837 | +1.17(+0.87%) |
May 19, 2022 | 132.75 | 137.63 | 131.21 | 134.84 | 83,224 | +1.15(+0.86%) |
May 18, 2022 | 141.38 | 143.46 | 132.90 | 133.69 | 104,648 | -11.47(-7.90%) |
May 17, 2022 | 139.61 | 146.30 | 139.61 | 145.16 | 72,944 | +6.25(+4.50%) |
May 16, 2022 | 141.72 | 142.61 | 138.46 | 138.91 | 83,367 | -5.01(-3.48%) |
May 13, 2022 | 145.70 | 151.00 | 143.76 | 143.92 | 85,333 | +0.23(+0.16%) |
May 12, 2022 | 139.34 | 144.91 | 137.16 | 143.69 | 171,495 | +4.77(+3.43%) |
May 11, 2022 | 143.50 | 147.68 | 137.97 | 138.92 | 86,230 | -4.37(-3.05%) |
May 10, 2022 | 152.08 | 153.82 | 142.53 | 143.28 | 118,618 | -8.02(-5.30%) |
May 09, 2022 | 159.77 | 161.87 | 150.86 | 151.31 | 115,252 | -9.59(-5.96%) |
May 06, 2022 | 158.45 | 164.10 | 155.72 | 160.89 | 90,885 | +2.75(+1.74%) |
May 05, 2022 | 162.71 | 162.71 | 152.48 | 158.14 | 113,145 | -7.31(-4.42%) |
May 04, 2022 | 166.43 | 166.43 | 159.25 | 165.45 | 54,583 | -1.06(-0.63%) |
May 03, 2022 | 161.97 | 167.29 | 159.09 | 166.50 | 92,820 | +3.72(+2.29%) |
May 02, 2022 | 159.37 | 162.97 | 157.70 | 162.78 | 97,260 | +3.78(+2.38%) |
Apr 29, 2022 | 157.65 | 161.37 | 157.53 | 159.00 | 109,209 | -0.89(-0.56%) |
Apr 28, 2022 | 153.51 | 160.51 | 151.06 | 159.89 | 102,300 | +9.69(+6.45%) |
Apr 27, 2022 | 146.84 | 153.03 | 146.84 | 150.19 | 65,373 | +3.57(+2.43%) |
Apr 26, 2022 | 154.56 | 155.17 | 146.43 | 146.63 | 80,185 | -9.16(-5.88%) |
Apr 25, 2022 | 152.08 | 155.86 | 149.13 | 155.78 | 92,248 | +2.90(+1.90%) |
Apr 22, 2022 | 157.86 | 158.82 | 152.79 | 152.88 | 79,608 | -6.26(-3.94%) |
Apr 21, 2022 | 167.24 | 169.99 | 158.95 | 159.14 | 80,582 | -5.93(-3.59%) |
Apr 20, 2022 | 161.92 | 166.62 | 161.92 | 165.08 | 65,398 | +3.29(+2.04%) |
Apr 19, 2022 | 158.92 | 162.09 | 158.55 | 161.78 | 65,353 | +4.63(+2.95%) |
Apr 18, 2022 | 157.05 | 158.48 | 154.66 | 157.15 | 59,614 | +0.80(+0.51%) |
Apr 14, 2022 | 159.99 | 160.19 | 156.34 | 156.35 | 57,652 | -2.53(-1.59%) |
Apr 13, 2022 | 156.91 | 159.87 | 156.91 | 158.88 | 74,916 | +1.79(+1.14%) |
Apr 12, 2022 | 161.65 | 163.27 | 157.04 | 157.09 | 62,965 | -1.23(-0.78%) |
Apr 11, 2022 | 159.76 | 161.67 | 156.49 | 158.31 | 95,956 | -1.81(-1.13%) |
Apr 08, 2022 | 166.52 | 166.68 | 159.76 | 160.13 | 69,808 | -6.84(-4.10%) |
Apr 07, 2022 | 170.19 | 170.19 | 165.26 | 166.97 | 67,366 | -1.72(-1.02%) |
Apr 06, 2022 | 170.62 | 171.70 | 168.36 | 168.69 | 66,400 | -4.39(-2.54%) |
Apr 05, 2022 | 175.94 | 177.31 | 171.48 | 173.08 | 66,378 | -4.17(-2.35%) |
Apr 04, 2022 | 174.16 | 177.65 | 171.38 | 177.25 | 60,122 | +2.00(+1.14%) |