Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 144.79 | 0 | -0.41(-0.28%) | |||
Jun 29, 2022 | 142.89 | 145.89 | 142.12 | 145.20 | 745,416 | +2.23(+1.56%) |
Jun 28, 2022 | 146.13 | 147.28 | 142.64 | 142.97 | 1,064,176 | -3.05(-2.09%) |
Jun 27, 2022 | 147.65 | 147.74 | 144.73 | 146.02 | 1,659,529 | -0.73(-0.50%) |
Jun 24, 2022 | 142.35 | 147.02 | 142.34 | 146.75 | 1,631,100 | +4.55(+3.20%) |
Jun 23, 2022 | 142.89 | 144.31 | 142.07 | 142.20 | 1,547,921 | -0.08(-0.06%) |
Jun 22, 2022 | 140.00 | 143.78 | 139.88 | 142.28 | 867,630 | +1.15(+0.81%) |
Jun 21, 2022 | 141.16 | 143.69 | 141.05 | 141.13 | 1,609,978 | -0.17(-0.12%) |
Jun 20, 2022 | 140.29 | 141.41 | 140.07 | 141.30 | 340,727 | +0.41(+0.29%) |
Jun 17, 2022 | 139.40 | 142.32 | 139.40 | 140.89 | 4,155,046 | +0.86(+0.61%) |
Jun 16, 2022 | 139.65 | 141.62 | 139.46 | 140.03 | 1,061,696 | -2.18(-1.53%) |
Jun 15, 2022 | 141.63 | 143.53 | 141.07 | 142.21 | 1,353,417 | +1.69(+1.20%) |
Jun 14, 2022 | 141.57 | 143.19 | 139.36 | 140.52 | 1,211,876 | +1.58(+1.14%) |
Jun 13, 2022 | 138.26 | 140.88 | 137.26 | 138.94 | 1,657,825 | -1.52(-1.08%) |
Jun 10, 2022 | 141.84 | 142.33 | 140.11 | 140.46 | 883,324 | -2.70(-1.89%) |
Jun 09, 2022 | 143.28 | 145.88 | 143.05 | 143.16 | 782,668 | -1.04(-0.72%) |
Jun 08, 2022 | 144.47 | 145.38 | 143.63 | 144.20 | 2,279,906 | -1.85(-1.27%) |
Jun 07, 2022 | 146.88 | 146.88 | 144.85 | 146.05 | 1,185,048 | -1.98(-1.34%) |
Jun 06, 2022 | 148.13 | 148.77 | 147.37 | 148.03 | 1,541,071 | +0.37(+0.25%) |
Jun 03, 2022 | 148.54 | 148.71 | 146.85 | 147.66 | 826,987 | -1.01(-0.68%) |
Jun 02, 2022 | 143.73 | 149.07 | 143.73 | 148.67 | 2,364,013 | +4.33(+3.00%) |
Jun 01, 2022 | 143.85 | 145.60 | 143.73 | 144.34 | 1,461,583 | +0.52(+0.36%) |
May 31, 2022 | 144.08 | 145.66 | 143.31 | 143.82 | 10,266,101 | -2.00(-1.37%) |
May 30, 2022 | 146.49 | 146.88 | 143.23 | 145.82 | 658,376 | +0.71(+0.49%) |
May 27, 2022 | 144.52 | 146.01 | 143.99 | 145.11 | 1,589,765 | +1.33(+0.93%) |
May 26, 2022 | 143.48 | 145.10 | 142.93 | 143.78 | 1,373,570 | +2.69(+1.91%) |
May 25, 2022 | 141.03 | 141.75 | 139.64 | 141.09 | 1,905,910 | -0.21(-0.15%) |
May 24, 2022 | 144.63 | 144.63 | 140.94 | 141.30 | 2,471,878 | -1.94(-1.35%) |
May 20, 2022 | 143.24 | 0 | +1.14(+0.80%) | |||
May 19, 2022 | 142.99 | 143.59 | 140.75 | 142.10 | 2,284,228 | -3.08(-2.12%) |
May 18, 2022 | 147.66 | 148.72 | 144.56 | 145.18 | 2,083,915 | -2.39(-1.62%) |
May 17, 2022 | 146.54 | 149.69 | 146.11 | 147.57 | 2,341,542 | +2.87(+1.98%) |
May 16, 2022 | 143.01 | 145.82 | 142.60 | 144.70 | 2,112,152 | +1.78(+1.25%) |
May 13, 2022 | 145.02 | 145.79 | 142.77 | 142.92 | 3,491,542 | -2.15(-1.48%) |
May 12, 2022 | 143.90 | 146.12 | 143.83 | 145.07 | 1,788,983 | +0.47(+0.33%) |
May 11, 2022 | 143.03 | 147.06 | 142.90 | 144.60 | 2,310,545 | +1.40(+0.98%) |
May 10, 2022 | 146.01 | 146.73 | 142.44 | 143.20 | 1,838,817 | -1.11(-0.77%) |
May 09, 2022 | 148.71 | 149.18 | 143.78 | 144.31 | 1,601,682 | -5.58(-3.72%) |
May 06, 2022 | 151.87 | 152.00 | 149.01 | 149.89 | 2,347,248 | -1.97(-1.30%) |
May 05, 2022 | 156.38 | 156.70 | 151.65 | 151.86 | 1,280,043 | -4.39(-2.81%) |
May 04, 2022 | 151.97 | 156.35 | 151.81 | 156.25 | 2,434,443 | +4.62(+3.05%) |
May 03, 2022 | 152.00 | 153.10 | 151.11 | 151.63 | 1,759,106 | +0.34(+0.22%) |
May 02, 2022 | 151.68 | 152.70 | 150.10 | 151.29 | 2,291,481 | +0.21(+0.14%) |
Apr 29, 2022 | 154.20 | 154.72 | 151.00 | 151.08 | 1,552,283 | -3.98(-2.57%) |
Apr 28, 2022 | 155.67 | 156.75 | 153.95 | 155.06 | 1,288,155 | -0.28(-0.18%) |
Apr 27, 2022 | 155.30 | 157.06 | 148.41 | 155.34 | 1,697,131 | -1.53(-0.98%) |
Apr 26, 2022 | 158.32 | 158.71 | 156.13 | 156.87 | 1,007,456 | -1.22(-0.77%) |
Apr 25, 2022 | 155.93 | 158.60 | 155.70 | 158.09 | 892,426 | +1.23(+0.78%) |
Apr 22, 2022 | 158.98 | 159.97 | 156.76 | 156.86 | 999,643 | -3.37(-2.10%) |
Apr 21, 2022 | 161.62 | 164.26 | 159.85 | 160.23 | 804,563 | -0.58(-0.36%) |
Apr 20, 2022 | 160.46 | 162.04 | 159.88 | 160.81 | 824,676 | +0.11(+0.07%) |
Apr 19, 2022 | 159.21 | 160.82 | 158.57 | 160.70 | 852,533 | +1.32(+0.83%) |
Apr 18, 2022 | 160.40 | 161.19 | 159.08 | 159.38 | 468,237 | -1.05(-0.65%) |
Apr 14, 2022 | 160.43 | 0 | +2.43(+1.54%) | |||
Apr 13, 2022 | 156.90 | 159.24 | 156.81 | 158.00 | 838,942 | +2.79(+1.80%) |
Apr 12, 2022 | 157.49 | 158.70 | 155.08 | 155.21 | 1,092,227 | -1.63(-1.04%) |
Apr 11, 2022 | 156.15 | 157.01 | 154.71 | 156.84 | 1,106,432 | +0.46(+0.29%) |
Apr 08, 2022 | 158.75 | 158.80 | 154.68 | 156.38 | 842,602 | -3.47(-2.17%) |
Apr 07, 2022 | 159.34 | 160.42 | 157.80 | 159.85 | 781,728 | +0.14(+0.09%) |
Apr 06, 2022 | 160.73 | 160.87 | 157.26 | 159.71 | 792,584 | -1.31(-0.81%) |
Apr 05, 2022 | 162.01 | 165.55 | 161.00 | 161.02 | 966,473 | -1.44(-0.89%) |
Apr 04, 2022 | 159.95 | 163.05 | 159.68 | 162.46 | 1,141,972 | +2.52(+1.58%) |