Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2022 | 112.41 | 117.94 | 111.88 | 116.71 | 2,588,354 | +6.19(+5.60%) |
Jun 23, 2022 | 112.69 | 112.79 | 108.71 | 110.52 | 3,705,857 | -1.50(-1.34%) |
Jun 22, 2022 | 113.16 | 114.44 | 111.17 | 112.02 | 3,303,596 | -2.42(-2.11%) |
Jun 21, 2022 | 118.36 | 118.36 | 114.14 | 114.44 | 2,046,668 | -1.84(-1.58%) |
Jun 17, 2022 | 116.30 | 117.34 | 113.65 | 116.28 | 2,681,111 | +0.86(+0.75%) |
Jun 16, 2022 | 118.46 | 119.01 | 114.65 | 115.42 | 2,640,470 | -6.47(-5.31%) |
Jun 15, 2022 | 121.31 | 123.62 | 120.26 | 121.89 | 2,472,383 | +2.75(+2.31%) |
Jun 14, 2022 | 120.79 | 122.03 | 118.00 | 119.14 | 2,469,484 | -1.71(-1.41%) |
Jun 13, 2022 | 123.65 | 123.82 | 119.35 | 120.85 | 3,183,945 | -6.62(-5.19%) |
Jun 10, 2022 | 132.40 | 134.45 | 127.41 | 127.47 | 2,931,982 | -8.33(-6.13%) |
Jun 09, 2022 | 140.05 | 140.05 | 135.79 | 135.80 | 1,714,937 | -4.91(-3.49%) |
Jun 08, 2022 | 141.83 | 142.88 | 140.28 | 140.71 | 1,479,093 | -3.11(-2.16%) |
Jun 07, 2022 | 142.32 | 144.13 | 140.57 | 143.82 | 1,161,971 | -0.60(-0.42%) |
Jun 06, 2022 | 143.73 | 145.70 | 141.95 | 144.42 | 1,579,682 | +2.25(+1.58%) |
Jun 03, 2022 | 140.34 | 143.08 | 139.96 | 142.17 | 1,067,856 | -0.12(-0.08%) |
Jun 02, 2022 | 138.25 | 142.40 | 138.17 | 142.29 | 1,302,691 | +3.87(+2.80%) |
Jun 01, 2022 | 141.11 | 142.54 | 136.51 | 138.42 | 1,455,621 | -2.44(-1.73%) |
May 31, 2022 | 140.63 | 141.77 | 139.22 | 140.86 | 3,310,916 | -1.39(-0.98%) |
May 27, 2022 | 139.34 | 144.61 | 139.34 | 142.25 | 1,860,648 | +3.78(+2.73%) |
May 26, 2022 | 133.47 | 139.65 | 132.95 | 138.47 | 2,623,510 | +6.73(+5.11%) |
May 25, 2022 | 128.32 | 132.39 | 127.21 | 131.74 | 2,555,913 | +3.46(+2.70%) |
May 24, 2022 | 130.67 | 130.99 | 126.28 | 128.28 | 1,814,379 | -4.07(-3.08%) |
May 23, 2022 | 131.49 | 132.95 | 128.73 | 132.35 | 1,813,328 | +2.07(+1.59%) |
May 20, 2022 | 133.62 | 134.29 | 128.36 | 130.28 | 2,676,338 | -1.43(-1.09%) |
May 19, 2022 | 127.49 | 133.90 | 127.34 | 131.71 | 2,468,955 | +3.05(+2.37%) |
May 18, 2022 | 133.11 | 134.29 | 126.92 | 128.66 | 3,520,610 | -6.42(-4.75%) |
May 17, 2022 | 136.05 | 136.86 | 133.00 | 135.08 | 2,306,537 | +2.23(+1.68%) |
May 16, 2022 | 135.46 | 136.20 | 132.54 | 132.85 | 2,266,146 | -3.74(-2.74%) |
May 13, 2022 | 134.92 | 137.28 | 134.33 | 136.59 | 2,087,633 | +4.16(+3.14%) |
May 12, 2022 | 134.28 | 135.77 | 129.27 | 132.43 | 2,247,471 | -2.08(-1.55%) |
May 11, 2022 | 137.97 | 140.91 | 133.99 | 134.51 | 2,720,611 | -3.28(-2.38%) |
May 10, 2022 | 135.86 | 139.80 | 135.06 | 137.79 | 3,207,838 | +4.48(+3.36%) |
May 09, 2022 | 142.55 | 142.56 | 132.50 | 133.31 | 4,419,033 | -10.17(-7.09%) |
May 06, 2022 | 149.75 | 150.00 | 142.16 | 143.48 | 3,611,522 | -6.41(-4.28%) |
May 05, 2022 | 149.57 | 153.14 | 148.22 | 149.89 | 3,921,809 | -1.50(-0.99%) |
May 04, 2022 | 148.99 | 151.64 | 143.74 | 151.39 | 3,773,867 | +2.43(+1.63%) |
May 03, 2022 | 153.12 | 154.70 | 145.66 | 148.96 | 5,154,955 | -6.45(-4.15%) |
May 02, 2022 | 158.03 | 158.78 | 150.83 | 155.41 | 3,286,346 | +0.12(+0.08%) |
Apr 29, 2022 | 161.04 | 162.06 | 154.93 | 155.29 | 2,200,042 | -5.93(-3.68%) |
Apr 28, 2022 | 158.83 | 162.55 | 156.70 | 161.22 | 1,777,763 | +4.16(+2.65%) |
Apr 27, 2022 | 151.69 | 157.75 | 150.92 | 157.06 | 2,515,956 | +5.34(+3.52%) |
Apr 26, 2022 | 155.11 | 156.85 | 151.29 | 151.72 | 1,847,185 | -4.22(-2.71%) |
Apr 25, 2022 | 152.96 | 156.28 | 150.60 | 155.94 | 2,331,016 | +2.59(+1.69%) |
Apr 22, 2022 | 156.00 | 157.49 | 152.93 | 153.35 | 1,694,159 | -3.61(-2.30%) |
Apr 21, 2022 | 166.71 | 167.99 | 156.81 | 156.96 | 2,268,094 | -5.95(-3.65%) |
Apr 20, 2022 | 163.80 | 166.22 | 162.77 | 162.91 | 2,113,070 | -0.23(-0.14%) |
Apr 19, 2022 | 157.38 | 163.34 | 156.68 | 163.14 | 2,203,987 | +6.57(+4.20%) |
Apr 18, 2022 | 155.74 | 160.02 | 155.06 | 156.57 | 1,463,742 | +0.99(+0.64%) |
Apr 14, 2022 | 154.46 | 157.33 | 153.90 | 155.58 | 2,351,189 | +1.65(+1.07%) |
Apr 13, 2022 | 146.41 | 154.28 | 145.67 | 153.93 | 2,502,509 | +9.05(+6.25%) |
Apr 12, 2022 | 145.00 | 146.95 | 143.85 | 144.88 | 1,698,245 | +1.18(+0.82%) |
Apr 11, 2022 | 144.30 | 147.19 | 143.63 | 143.70 | 1,164,982 | -1.78(-1.22%) |
Apr 08, 2022 | 144.71 | 147.05 | 143.84 | 145.48 | 1,646,722 | -0.07(-0.05%) |
Apr 07, 2022 | 145.30 | 146.44 | 142.15 | 145.55 | 3,278,881 | -0.06(-0.04%) |
Apr 06, 2022 | 150.01 | 150.00 | 144.81 | 145.61 | 2,031,665 | -5.94(-3.92%) |
Apr 05, 2022 | 152.66 | 153.65 | 150.21 | 151.55 | 1,595,726 | -0.79(-0.52%) |
Apr 04, 2022 | 150.00 | 152.91 | 148.97 | 152.34 | 1,775,228 | +1.63(+1.08%) |