Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 171.15 | 171.15 | 163.99 | 167.58 | 176,189 | -6.68(-3.83%) |
Jun 29, 2022 | 175.55 | 175.55 | 171.33 | 174.26 | 125,025 | -1.19(-0.68%) |
Jun 28, 2022 | 179.16 | 182.94 | 175.40 | 175.45 | 122,766 | -3.16(-1.77%) |
Jun 27, 2022 | 180.98 | 182.32 | 177.86 | 178.61 | 105,674 | +0.72(+0.41%) |
Jun 24, 2022 | 170.03 | 179.01 | 170.03 | 177.89 | 305,627 | +8.76(+5.18%) |
Jun 23, 2022 | 169.63 | 171.77 | 166.41 | 169.13 | 205,783 | -0.58(-0.34%) |
Jun 22, 2022 | 161.39 | 170.43 | 161.39 | 169.71 | 212,780 | +6.12(+3.74%) |
Jun 21, 2022 | 167.83 | 169.93 | 163.47 | 163.59 | 251,181 | -0.62(-0.38%) |
Jun 17, 2022 | 157.91 | 166.44 | 154.74 | 164.21 | 488,935 | +7.11(+4.52%) |
Jun 16, 2022 | 172.66 | 173.80 | 155.96 | 157.11 | 248,777 | -19.33(-10.96%) |
Jun 15, 2022 | 181.34 | 182.09 | 173.88 | 176.44 | 225,824 | -1.30(-0.73%) |
Jun 14, 2022 | 167.77 | 178.62 | 167.77 | 177.74 | 249,441 | +10.12(+6.03%) |
Jun 13, 2022 | 174.27 | 175.86 | 166.81 | 167.63 | 233,463 | -10.41(-5.85%) |
Jun 10, 2022 | 177.54 | 181.41 | 174.15 | 178.04 | 222,276 | -2.91(-1.61%) |
Jun 09, 2022 | 179.28 | 183.16 | 179.28 | 180.95 | 103,208 | +1.62(+0.90%) |
Jun 08, 2022 | 182.67 | 184.06 | 178.61 | 179.33 | 67,937 | -4.30(-2.34%) |
Jun 07, 2022 | 179.84 | 183.95 | 179.75 | 183.63 | 206,612 | +0.32(+0.17%) |
Jun 06, 2022 | 180.60 | 185.23 | 176.03 | 183.32 | 144,891 | +4.56(+2.55%) |
Jun 03, 2022 | 174.98 | 179.60 | 170.34 | 178.76 | 183,279 | +1.98(+1.12%) |
Jun 02, 2022 | 179.44 | 180.20 | 175.51 | 176.78 | 173,009 | -0.84(-0.47%) |
Jun 01, 2022 | 178.43 | 179.00 | 174.47 | 177.61 | 213,224 | +0.38(+0.21%) |
May 31, 2022 | 179.29 | 180.50 | 175.47 | 177.24 | 158,645 | -2.81(-1.56%) |
May 27, 2022 | 176.05 | 180.44 | 176.05 | 180.05 | 120,869 | +4.04(+2.29%) |
May 26, 2022 | 178.41 | 184.00 | 173.91 | 176.01 | 236,863 | +0.02(+0.01%) |
May 25, 2022 | 169.77 | 179.00 | 169.57 | 175.99 | 247,682 | +4.25(+2.48%) |
May 24, 2022 | 169.34 | 172.51 | 169.34 | 171.74 | 187,217 | +1.90(+1.12%) |
May 23, 2022 | 171.09 | 171.71 | 166.43 | 169.84 | 235,602 | -1.30(-0.76%) |
May 20, 2022 | 178.86 | 178.86 | 163.73 | 171.14 | 384,061 | -5.76(-3.26%) |
May 19, 2022 | 171.16 | 180.57 | 171.16 | 176.90 | 188,984 | +5.31(+3.09%) |
May 18, 2022 | 181.68 | 181.95 | 169.80 | 171.59 | 248,356 | -12.45(-6.76%) |
May 17, 2022 | 182.46 | 185.36 | 180.57 | 184.04 | 154,928 | +4.18(+2.32%) |
May 16, 2022 | 182.54 | 184.44 | 177.70 | 179.86 | 207,314 | -4.78(-2.59%) |
May 13, 2022 | 179.37 | 186.50 | 179.37 | 184.64 | 180,968 | +7.34(+4.14%) |
May 12, 2022 | 174.51 | 179.98 | 171.65 | 177.30 | 198,293 | +2.83(+1.62%) |
May 11, 2022 | 176.33 | 181.49 | 173.28 | 174.48 | 119,661 | -0.67(-0.38%) |
May 10, 2022 | 176.90 | 178.42 | 170.88 | 175.15 | 182,023 | -1.82(-1.03%) |
May 09, 2022 | 178.01 | 182.07 | 175.65 | 176.97 | 205,536 | -2.85(-1.58%) |
May 06, 2022 | 180.50 | 180.84 | 176.92 | 179.81 | 113,941 | -0.43(-0.24%) |
May 05, 2022 | 182.93 | 183.27 | 176.96 | 180.25 | 108,452 | -5.91(-3.17%) |
May 04, 2022 | 180.54 | 186.83 | 178.16 | 186.16 | 149,742 | +4.16(+2.28%) |
May 03, 2022 | 176.26 | 183.39 | 175.35 | 182.00 | 140,722 | +5.99(+3.40%) |
May 02, 2022 | 173.81 | 176.13 | 170.13 | 176.01 | 175,531 | +4.50(+2.62%) |
Apr 29, 2022 | 175.38 | 179.21 | 171.08 | 171.51 | 186,482 | -3.74(-2.14%) |
Apr 28, 2022 | 169.21 | 177.33 | 165.76 | 175.25 | 166,821 | +9.28(+5.59%) |
Apr 27, 2022 | 171.97 | 174.64 | 161.61 | 165.98 | 205,762 | +2.09(+1.27%) |
Apr 26, 2022 | 165.70 | 168.59 | 163.89 | 163.89 | 163,531 | -5.39(-3.18%) |
Apr 25, 2022 | 164.43 | 169.90 | 162.62 | 169.28 | 158,994 | +3.90(+2.36%) |
Apr 22, 2022 | 165.55 | 170.76 | 163.20 | 165.38 | 131,604 | -1.43(-0.86%) |
Apr 21, 2022 | 174.33 | 174.42 | 165.76 | 166.80 | 166,655 | -3.97(-2.32%) |
Apr 20, 2022 | 175.52 | 178.00 | 170.61 | 170.77 | 131,763 | -1.96(-1.13%) |
Apr 19, 2022 | 163.34 | 174.35 | 163.34 | 172.73 | 152,038 | +10.80(+6.67%) |
Apr 18, 2022 | 159.27 | 163.32 | 159.16 | 161.94 | 137,824 | +2.42(+1.52%) |
Apr 14, 2022 | 160.50 | 163.45 | 158.59 | 159.52 | 149,067 | +0.40(+0.25%) |
Apr 13, 2022 | 157.55 | 160.52 | 156.45 | 159.11 | 189,062 | +1.53(+0.97%) |
Apr 12, 2022 | 156.77 | 163.66 | 156.21 | 157.59 | 299,657 | -0.49(-0.31%) |
Apr 11, 2022 | 151.68 | 159.67 | 151.68 | 158.08 | 244,637 | +7.41(+4.92%) |
Apr 08, 2022 | 147.55 | 153.48 | 146.75 | 150.67 | 187,328 | +2.35(+1.59%) |
Apr 07, 2022 | 149.58 | 150.59 | 143.52 | 148.32 | 317,907 | -6.22(-4.03%) |
Apr 06, 2022 | 156.08 | 159.38 | 153.37 | 154.54 | 218,057 | -1.88(-1.20%) |
Apr 05, 2022 | 161.09 | 161.70 | 155.37 | 156.42 | 152,754 | -6.71(-4.11%) |
Apr 04, 2022 | 162.56 | 166.15 | 161.75 | 163.13 | 162,496 | +1.03(+0.64%) |