Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 119.18 | 121.06 | 117.18 | 118.05 | 480,550 | -3.35(-2.76%) |
Jun 29, 2022 | 122.03 | 122.98 | 119.31 | 121.40 | 478,992 | -2.13(-1.72%) |
Jun 28, 2022 | 128.23 | 129.99 | 123.47 | 123.53 | 447,519 | -4.69(-3.66%) |
Jun 27, 2022 | 130.51 | 131.27 | 126.39 | 128.22 | 385,721 | -0.56(-0.43%) |
Jun 24, 2022 | 126.01 | 130.00 | 125.13 | 128.78 | 852,672 | +5.44(+4.41%) |
Jun 23, 2022 | 120.50 | 123.75 | 118.16 | 123.34 | 375,386 | +2.59(+2.14%) |
Jun 22, 2022 | 118.57 | 122.42 | 117.95 | 120.75 | 506,576 | -0.48(-0.40%) |
Jun 21, 2022 | 118.26 | 122.53 | 116.09 | 121.23 | 546,520 | +5.19(+4.47%) |
Jun 17, 2022 | 118.42 | 119.20 | 113.97 | 116.04 | 910,800 | -1.03(-0.88%) |
Jun 16, 2022 | 124.56 | 124.56 | 115.97 | 117.07 | 730,141 | -11.58(-9.00%) |
Jun 15, 2022 | 128.50 | 131.60 | 124.94 | 128.65 | 532,802 | +1.93(+1.52%) |
Jun 14, 2022 | 127.25 | 127.25 | 122.81 | 126.72 | 499,485 | +1.44(+1.15%) |
Jun 13, 2022 | 129.14 | 131.99 | 124.09 | 125.28 | 605,804 | -9.12(-6.79%) |
Jun 10, 2022 | 135.79 | 138.73 | 133.93 | 134.40 | 394,394 | -5.61(-4.01%) |
Jun 09, 2022 | 143.59 | 146.83 | 139.93 | 140.01 | 265,983 | -5.22(-3.59%) |
Jun 08, 2022 | 149.31 | 149.81 | 143.55 | 145.23 | 257,278 | -4.69(-3.13%) |
Jun 07, 2022 | 144.37 | 150.31 | 142.02 | 149.92 | 279,616 | +3.22(+2.19%) |
Jun 06, 2022 | 150.20 | 150.20 | 145.34 | 146.70 | 216,624 | +0.37(+0.25%) |
Jun 03, 2022 | 149.87 | 151.87 | 145.72 | 146.33 | 396,789 | -7.80(-5.06%) |
Jun 02, 2022 | 144.81 | 154.68 | 143.69 | 154.13 | 426,802 | +8.94(+6.16%) |
Jun 01, 2022 | 149.22 | 150.83 | 142.40 | 145.19 | 401,925 | -2.93(-1.98%) |
May 31, 2022 | 148.34 | 150.36 | 144.06 | 148.12 | 452,630 | -0.22(-0.15%) |
May 27, 2022 | 146.07 | 148.35 | 143.43 | 148.34 | 476,803 | +5.45(+3.81%) |
May 26, 2022 | 134.44 | 144.20 | 133.31 | 142.89 | 493,340 | +6.72(+4.94%) |
May 25, 2022 | 130.81 | 137.72 | 130.81 | 136.17 | 300,943 | +4.03(+3.05%) |
May 24, 2022 | 134.39 | 134.65 | 130.34 | 132.14 | 478,007 | -5.22(-3.80%) |
May 23, 2022 | 138.43 | 140.00 | 134.16 | 137.36 | 444,080 | -1.26(-0.91%) |
May 20, 2022 | 144.00 | 144.00 | 132.66 | 138.62 | 520,226 | -0.96(-0.69%) |
May 19, 2022 | 138.40 | 145.09 | 136.88 | 139.58 | 429,559 | +1.72(+1.25%) |
May 18, 2022 | 145.86 | 148.99 | 137.31 | 137.86 | 509,896 | -11.65(-7.79%) |
May 17, 2022 | 146.46 | 149.57 | 145.22 | 149.51 | 514,543 | +7.73(+5.45%) |
May 16, 2022 | 144.06 | 145.91 | 141.23 | 141.78 | 397,573 | -3.43(-2.36%) |
May 13, 2022 | 141.25 | 147.20 | 140.37 | 145.21 | 649,025 | +7.28(+5.28%) |
May 12, 2022 | 137.76 | 144.62 | 133.91 | 137.93 | 1,006,562 | -1.98(-1.42%) |
May 11, 2022 | 150.55 | 154.46 | 139.56 | 139.91 | 701,211 | -12.65(-8.29%) |
May 10, 2022 | 156.17 | 158.02 | 146.62 | 152.56 | 639,315 | +1.61(+1.07%) |
May 09, 2022 | 155.61 | 158.65 | 149.57 | 150.95 | 774,529 | -9.03(-5.64%) |
May 06, 2022 | 154.37 | 167.30 | 154.37 | 159.98 | 1,190,999 | -0.98(-0.61%) |
May 05, 2022 | 167.01 | 167.13 | 157.95 | 160.96 | 1,180,226 | -10.57(-6.16%) |
May 04, 2022 | 160.39 | 172.15 | 156.04 | 171.53 | 947,549 | +13.05(+8.23%) |
May 03, 2022 | 156.09 | 159.44 | 153.34 | 158.48 | 483,809 | +2.15(+1.38%) |
May 02, 2022 | 148.40 | 156.62 | 148.24 | 156.33 | 520,333 | +7.89(+5.32%) |
Apr 29, 2022 | 152.70 | 158.75 | 147.90 | 148.44 | 603,737 | -6.85(-4.41%) |
Apr 28, 2022 | 149.60 | 157.14 | 145.32 | 155.29 | 695,669 | +9.66(+6.63%) |
Apr 27, 2022 | 144.31 | 150.67 | 143.48 | 145.63 | 784,118 | -0.80(-0.55%) |
Apr 26, 2022 | 148.29 | 150.86 | 144.48 | 146.43 | 964,005 | -4.31(-2.86%) |
Apr 25, 2022 | 146.82 | 152.03 | 146.82 | 150.74 | 530,808 | +0.96(+0.64%) |
Apr 22, 2022 | 152.60 | 155.99 | 149.19 | 149.78 | 469,931 | -3.66(-2.39%) |
Apr 21, 2022 | 164.11 | 165.95 | 152.01 | 153.44 | 602,958 | -7.27(-4.52%) |
Apr 20, 2022 | 166.48 | 166.56 | 160.62 | 160.71 | 331,168 | -2.49(-1.53%) |
Apr 19, 2022 | 159.00 | 163.57 | 156.94 | 163.20 | 475,443 | +3.50(+2.19%) |
Apr 18, 2022 | 151.94 | 160.90 | 150.00 | 159.70 | 791,733 | +6.86(+4.49%) |
Apr 14, 2022 | 160.98 | 160.98 | 152.39 | 152.84 | 421,506 | -6.89(-4.31%) |
Apr 13, 2022 | 158.25 | 161.82 | 157.10 | 159.73 | 542,989 | +2.96(+1.89%) |
Apr 12, 2022 | 163.46 | 167.14 | 155.90 | 156.77 | 758,019 | -4.41(-2.74%) |
Apr 11, 2022 | 160.60 | 165.01 | 160.60 | 161.18 | 604,875 | -4.66(-2.81%) |
Apr 08, 2022 | 167.13 | 170.62 | 162.53 | 165.84 | 548,760 | -2.70(-1.60%) |
Apr 07, 2022 | 168.87 | 173.95 | 164.00 | 168.54 | 855,366 | -1.87(-1.10%) |
Apr 06, 2022 | 175.61 | 177.46 | 168.20 | 170.41 | 1,297,549 | -10.57(-5.84%) |
Apr 05, 2022 | 192.01 | 193.58 | 180.37 | 180.98 | 905,714 | -13.22(-6.81%) |
Apr 04, 2022 | 195.93 | 201.31 | 193.00 | 194.20 | 541,203 | -0.95(-0.49%) |