Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 142.27 | 147.79 | 140.58 | 146.81 | 75,621 | +1.56(+1.07%) |
Jun 29, 2022 | 145.74 | 145.74 | 141.88 | 145.25 | 64,796 | -0.16(-0.11%) |
Jun 28, 2022 | 149.41 | 151.06 | 144.58 | 145.40 | 69,288 | -3.24(-2.18%) |
Jun 27, 2022 | 150.22 | 151.81 | 147.67 | 148.64 | 52,337 | -1.19(-0.79%) |
Jun 24, 2022 | 145.37 | 150.38 | 145.37 | 149.83 | 213,099 | +5.01(+3.46%) |
Jun 23, 2022 | 138.99 | 145.29 | 138.75 | 144.82 | 98,519 | +6.72(+4.86%) |
Jun 22, 2022 | 130.58 | 139.17 | 130.33 | 138.11 | 67,163 | +6.12(+4.63%) |
Jun 21, 2022 | 135.45 | 135.84 | 131.44 | 131.99 | 78,355 | -0.18(-0.13%) |
Jun 17, 2022 | 134.09 | 135.25 | 130.46 | 132.17 | 113,830 | -1.58(-1.18%) |
Jun 16, 2022 | 135.50 | 135.50 | 129.72 | 133.75 | 97,425 | -5.82(-4.17%) |
Jun 15, 2022 | 137.75 | 141.75 | 137.02 | 139.57 | 102,967 | +2.67(+1.95%) |
Jun 14, 2022 | 141.87 | 143.82 | 133.29 | 136.90 | 115,365 | -5.46(-3.83%) |
Jun 13, 2022 | 140.98 | 145.52 | 140.52 | 142.36 | 85,592 | -3.28(-2.25%) |
Jun 10, 2022 | 147.49 | 147.91 | 141.99 | 145.64 | 65,794 | -5.22(-3.46%) |
Jun 09, 2022 | 154.23 | 155.30 | 150.16 | 150.86 | 76,876 | -2.59(-1.69%) |
Jun 08, 2022 | 155.33 | 156.25 | 153.22 | 153.45 | 58,350 | -3.19(-2.04%) |
Jun 07, 2022 | 156.60 | 158.22 | 155.47 | 156.64 | 119,923 | -1.58(-1.00%) |
Jun 06, 2022 | 158.59 | 158.59 | 156.33 | 158.22 | 139,317 | +0.44(+0.28%) |
Jun 03, 2022 | 161.07 | 164.02 | 157.15 | 157.78 | 88,058 | -5.89(-3.60%) |
Jun 02, 2022 | 156.11 | 164.29 | 155.13 | 163.67 | 101,533 | +7.86(+5.04%) |
Jun 01, 2022 | 153.37 | 155.85 | 149.23 | 155.82 | 89,155 | +2.26(+1.47%) |
May 31, 2022 | 151.16 | 153.61 | 147.78 | 153.56 | 108,896 | +1.28(+0.84%) |
May 27, 2022 | 148.39 | 152.47 | 148.39 | 152.28 | 48,455 | +5.50(+3.75%) |
May 26, 2022 | 143.90 | 147.94 | 143.90 | 146.79 | 58,811 | +5.42(+3.83%) |
May 25, 2022 | 140.22 | 141.87 | 138.35 | 141.37 | 56,779 | +0.47(+0.33%) |
May 24, 2022 | 135.58 | 141.44 | 132.15 | 140.90 | 129,377 | +5.07(+3.73%) |
May 23, 2022 | 137.63 | 137.63 | 132.20 | 135.83 | 113,202 | -0.83(-0.61%) |
May 20, 2022 | 137.16 | 137.16 | 132.05 | 136.66 | 113,296 | +1.18(+0.87%) |
May 19, 2022 | 133.38 | 138.28 | 131.83 | 135.49 | 82,829 | +1.16(+0.86%) |
May 18, 2022 | 142.05 | 144.15 | 133.53 | 134.33 | 104,151 | -11.53(-7.90%) |
May 17, 2022 | 140.28 | 147.00 | 140.28 | 145.85 | 72,597 | +6.28(+4.50%) |
May 16, 2022 | 142.40 | 143.29 | 139.12 | 139.57 | 82,971 | -5.04(-3.48%) |
May 13, 2022 | 146.39 | 151.72 | 144.45 | 144.61 | 84,927 | +0.24(+0.16%) |
May 12, 2022 | 140.00 | 145.60 | 137.82 | 144.37 | 170,680 | +4.79(+3.43%) |
May 11, 2022 | 144.18 | 148.39 | 138.63 | 139.58 | 85,820 | -4.39(-3.05%) |
May 10, 2022 | 152.81 | 154.55 | 143.21 | 143.97 | 118,054 | -8.06(-5.30%) |
May 09, 2022 | 160.53 | 162.64 | 151.58 | 152.03 | 114,705 | -9.63(-5.96%) |
May 06, 2022 | 159.21 | 164.88 | 156.47 | 161.66 | 90,453 | +2.77(+1.74%) |
May 05, 2022 | 163.49 | 163.49 | 153.21 | 158.89 | 112,608 | -7.34(-4.42%) |
May 04, 2022 | 167.23 | 167.23 | 160.01 | 166.24 | 54,324 | -1.06(-0.63%) |
May 03, 2022 | 162.74 | 168.09 | 159.84 | 167.30 | 92,379 | +3.74(+2.29%) |
May 02, 2022 | 160.13 | 163.74 | 158.45 | 163.56 | 96,798 | +3.80(+2.38%) |
Apr 29, 2022 | 158.40 | 162.14 | 158.28 | 159.76 | 108,690 | -0.89(-0.56%) |
Apr 28, 2022 | 154.25 | 161.28 | 151.78 | 160.65 | 101,814 | +9.74(+6.45%) |
Apr 27, 2022 | 147.54 | 153.76 | 147.54 | 150.91 | 65,063 | +3.58(+2.43%) |
Apr 26, 2022 | 155.30 | 155.91 | 147.13 | 147.33 | 79,804 | -9.20(-5.88%) |
Apr 25, 2022 | 152.81 | 156.60 | 149.84 | 156.53 | 91,810 | +2.92(+1.90%) |
Apr 22, 2022 | 158.62 | 159.58 | 153.52 | 153.61 | 79,230 | -6.29(-3.94%) |
Apr 21, 2022 | 168.03 | 170.80 | 159.71 | 159.90 | 80,199 | -5.96(-3.59%) |
Apr 20, 2022 | 162.69 | 167.41 | 162.69 | 165.86 | 65,087 | +3.31(+2.04%) |
Apr 19, 2022 | 159.68 | 162.87 | 159.31 | 162.56 | 65,042 | +4.65(+2.95%) |
Apr 18, 2022 | 157.80 | 159.24 | 155.40 | 157.90 | 59,330 | +0.81(+0.51%) |
Apr 14, 2022 | 160.76 | 160.96 | 157.09 | 157.10 | 57,378 | -2.54(-1.59%) |
Apr 13, 2022 | 157.66 | 160.63 | 157.66 | 159.64 | 74,560 | +1.80(+1.14%) |
Apr 12, 2022 | 162.42 | 164.05 | 157.79 | 157.84 | 62,665 | -1.23(-0.78%) |
Apr 11, 2022 | 160.52 | 162.44 | 157.24 | 159.07 | 95,500 | -1.82(-1.13%) |
Apr 08, 2022 | 167.32 | 167.47 | 160.52 | 160.89 | 69,476 | -6.88(-4.10%) |
Apr 07, 2022 | 171.00 | 171.00 | 166.05 | 167.77 | 67,046 | -1.72(-1.02%) |
Apr 06, 2022 | 171.44 | 172.52 | 169.17 | 169.49 | 66,084 | -4.42(-2.54%) |
Apr 05, 2022 | 176.78 | 178.16 | 172.30 | 173.91 | 66,063 | -4.19(-2.35%) |
Apr 04, 2022 | 175.00 | 178.50 | 172.19 | 178.10 | 59,836 | +2.01(+1.14%) |