Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 141.75 | 142.98 | 136.13 | 139.06 | 6,205,834 | -3.97(-2.78%) |
Jun 29, 2022 | 141.65 | 144.22 | 139.35 | 143.03 | 4,791,960 | -0.73(-0.51%) |
Jun 28, 2022 | 154.62 | 154.62 | 142.81 | 143.76 | 10,123,003 | -4.39(-2.96%) |
Jun 27, 2022 | 150.38 | 152.20 | 144.29 | 148.15 | 7,270,776 | -3.38(-2.23%) |
Jun 24, 2022 | 144.00 | 152.02 | 143.84 | 151.53 | 12,204,597 | +8.42(+5.88%) |
Jun 23, 2022 | 136.28 | 143.87 | 131.55 | 143.11 | 16,872,720 | +15.75(+12.37%) |
Jun 22, 2022 | 120.87 | 129.98 | 120.13 | 127.36 | 5,992,613 | +4.82(+3.93%) |
Jun 21, 2022 | 122.60 | 125.88 | 122.00 | 122.54 | 5,004,144 | +3.16(+2.65%) |
Jun 17, 2022 | 114.50 | 120.58 | 114.28 | 119.38 | 5,788,021 | +5.00(+4.37%) |
Jun 16, 2022 | 118.19 | 119.60 | 113.75 | 114.38 | 6,203,352 | -8.16(-6.66%) |
Jun 15, 2022 | 118.65 | 124.35 | 115.72 | 122.54 | 10,474,936 | +8.67(+7.61%) |
Jun 14, 2022 | 113.30 | 116.50 | 110.27 | 113.87 | 7,115,549 | +0.57(+0.50%) |
Jun 13, 2022 | 114.49 | 118.18 | 112.11 | 113.30 | 7,126,871 | -9.12(-7.45%) |
Jun 10, 2022 | 129.00 | 129.39 | 119.43 | 122.42 | 8,900,149 | -10.81(-8.11%) |
Jun 09, 2022 | 136.18 | 139.68 | 130.78 | 133.23 | 7,250,777 | -2.34(-1.73%) |
Jun 08, 2022 | 131.23 | 136.29 | 130.03 | 135.57 | 5,155,437 | +4.31(+3.28%) |
Jun 07, 2022 | 126.00 | 131.90 | 124.31 | 131.26 | 5,806,500 | +3.19(+2.49%) |
Jun 06, 2022 | 132.60 | 134.48 | 125.78 | 128.07 | 5,185,305 | -1.75(-1.35%) |
Jun 03, 2022 | 134.98 | 138.24 | 128.85 | 129.82 | 6,696,840 | -8.42(-6.09%) |
Jun 02, 2022 | 126.81 | 140.70 | 126.11 | 138.24 | 8,473,430 | +12.09(+9.58%) |
Jun 01, 2022 | 129.36 | 135.83 | 123.82 | 126.15 | 12,114,467 | -1.50(-1.18%) |
May 31, 2022 | 130.00 | 131.91 | 124.69 | 127.65 | 11,339,596 | -2.26(-1.74%) |
May 27, 2022 | 127.90 | 130.61 | 123.31 | 129.91 | 16,797,648 | +3.11(+2.45%) |
May 26, 2022 | 117.03 | 134.50 | 112.10 | 126.80 | 35,721,756 | -5.97(-4.50%) |
May 25, 2022 | 128.61 | 135.62 | 126.90 | 132.77 | 13,395,334 | +3.14(+2.42%) |
May 24, 2022 | 138.14 | 138.62 | 125.77 | 129.63 | 8,585,144 | -9.22(-6.64%) |
May 23, 2022 | 138.38 | 142.78 | 133.51 | 138.85 | 6,238,083 | -2.64(-1.87%) |
May 20, 2022 | 148.00 | 148.98 | 134.26 | 141.49 | 7,473,362 | -5.33(-3.63%) |
May 19, 2022 | 140.04 | 152.63 | 138.69 | 146.82 | 7,641,053 | +9.06(+6.58%) |
May 18, 2022 | 142.45 | 146.35 | 134.10 | 137.76 | 6,217,368 | -8.05(-5.52%) |
May 17, 2022 | 151.35 | 153.88 | 138.34 | 145.81 | 7,509,708 | +1.30(+0.90%) |
May 16, 2022 | 155.44 | 159.15 | 143.52 | 144.51 | 5,963,275 | -13.85(-8.75%) |
May 13, 2022 | 145.10 | 159.72 | 145.10 | 158.36 | 8,540,419 | +17.76(+12.63%) |
May 12, 2022 | 130.12 | 146.89 | 126.01 | 140.60 | 9,375,007 | +7.72(+5.81%) |
May 11, 2022 | 139.53 | 147.36 | 132.15 | 132.88 | 8,267,944 | -10.88(-7.57%) |
May 10, 2022 | 149.40 | 152.26 | 132.00 | 143.76 | 9,285,454 | +0.47(+0.33%) |
May 09, 2022 | 152.05 | 155.74 | 142.05 | 143.29 | 9,360,941 | -11.98(-7.72%) |
May 06, 2022 | 164.34 | 165.69 | 151.21 | 155.27 | 8,785,082 | -10.91(-6.57%) |
May 05, 2022 | 179.59 | 179.60 | 162.51 | 166.18 | 8,834,722 | -19.82(-10.66%) |
May 04, 2022 | 178.75 | 187.23 | 166.67 | 186.00 | 6,955,761 | +9.58(+5.43%) |
May 03, 2022 | 176.60 | 181.09 | 172.18 | 176.42 | 4,607,719 | -1.34(-0.75%) |
May 02, 2022 | 170.31 | 177.98 | 167.14 | 177.76 | 4,613,100 | +6.32(+3.69%) |
Apr 29, 2022 | 187.45 | 195.84 | 171.12 | 171.44 | 6,805,178 | -14.27(-7.68%) |
Apr 28, 2022 | 179.00 | 187.66 | 172.35 | 185.71 | 6,165,440 | +10.76(+6.15%) |
Apr 27, 2022 | 183.65 | 188.63 | 173.80 | 174.95 | 5,685,308 | -3.81(-2.13%) |
Apr 26, 2022 | 185.42 | 186.85 | 176.79 | 178.76 | 5,074,578 | -8.18(-4.38%) |
Apr 25, 2022 | 176.00 | 190.78 | 175.20 | 186.94 | 7,584,457 | +13.14(+7.56%) |
Apr 22, 2022 | 178.78 | 181.18 | 172.76 | 173.80 | 3,986,571 | -1.34(-0.77%) |
Apr 21, 2022 | 188.93 | 193.41 | 174.68 | 175.14 | 5,415,066 | -10.84(-5.83%) |
Apr 20, 2022 | 199.49 | 199.49 | 185.39 | 185.98 | 4,709,971 | -11.45(-5.80%) |
Apr 19, 2022 | 193.84 | 202.49 | 190.10 | 197.43 | 4,514,940 | +5.04(+2.62%) |
Apr 18, 2022 | 198.21 | 199.49 | 189.88 | 192.39 | 4,035,008 | -6.24(-3.14%) |
Apr 14, 2022 | 214.98 | 215.00 | 198.56 | 198.63 | 6,470,123 | -15.78(-7.36%) |
Apr 13, 2022 | 209.97 | 216.50 | 209.79 | 214.41 | 3,393,597 | +3.47(+1.65%) |
Apr 12, 2022 | 213.13 | 222.00 | 209.72 | 210.94 | 6,787,533 | +2.41(+1.16%) |
Apr 11, 2022 | 207.40 | 214.71 | 201.63 | 208.53 | 4,479,180 | +0.19(+0.09%) |
Apr 08, 2022 | 209.84 | 213.67 | 206.54 | 208.34 | 3,947,521 | -5.54(-2.59%) |
Apr 07, 2022 | 212.40 | 217.30 | 203.08 | 213.88 | 6,088,443 | +1.79(+0.84%) |
Apr 06, 2022 | 221.25 | 221.39 | 205.89 | 212.09 | 7,869,003 | -15.00(-6.61%) |
Apr 05, 2022 | 239.27 | 240.91 | 224.10 | 227.09 | 4,818,206 | -14.14(-5.86%) |
Apr 04, 2022 | 235.38 | 243.33 | 234.66 | 241.23 | 3,381,988 | +6.42(+2.73%) |