Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 170.66 | 170.66 | 163.52 | 167.10 | 176,695 | -6.66(-3.83%) |
Jun 29, 2022 | 175.05 | 175.05 | 170.84 | 173.76 | 125,384 | -1.19(-0.68%) |
Jun 28, 2022 | 178.65 | 182.42 | 174.90 | 174.95 | 123,118 | -3.15(-1.77%) |
Jun 27, 2022 | 180.46 | 181.80 | 177.35 | 178.10 | 105,977 | +0.72(+0.41%) |
Jun 24, 2022 | 169.55 | 178.50 | 169.55 | 177.38 | 306,503 | +8.74(+5.18%) |
Jun 23, 2022 | 169.15 | 171.28 | 165.94 | 168.64 | 206,373 | -0.58(-0.34%) |
Jun 22, 2022 | 160.93 | 169.95 | 160.93 | 169.22 | 213,391 | +6.10(+3.74%) |
Jun 21, 2022 | 167.35 | 169.44 | 163.00 | 163.12 | 251,901 | -0.62(-0.38%) |
Jun 17, 2022 | 157.45 | 165.96 | 154.29 | 163.74 | 490,337 | +7.08(+4.52%) |
Jun 16, 2022 | 172.17 | 173.30 | 155.51 | 156.66 | 249,490 | -19.28(-10.96%) |
Jun 15, 2022 | 180.83 | 181.56 | 173.39 | 175.94 | 226,472 | -1.30(-0.73%) |
Jun 14, 2022 | 167.29 | 178.11 | 167.29 | 177.23 | 250,157 | +10.09(+6.03%) |
Jun 13, 2022 | 173.77 | 175.35 | 166.33 | 167.15 | 234,133 | -10.38(-5.85%) |
Jun 10, 2022 | 177.04 | 180.90 | 173.65 | 177.53 | 222,913 | -2.90(-1.61%) |
Jun 09, 2022 | 178.77 | 182.64 | 178.77 | 180.43 | 103,504 | +1.61(+0.90%) |
Jun 08, 2022 | 182.14 | 183.53 | 178.10 | 178.82 | 68,132 | -4.29(-2.34%) |
Jun 07, 2022 | 179.33 | 183.42 | 179.23 | 183.11 | 207,204 | +0.31(+0.17%) |
Jun 06, 2022 | 180.09 | 184.70 | 175.53 | 182.79 | 145,307 | +4.55(+2.55%) |
Jun 03, 2022 | 174.48 | 179.09 | 169.86 | 178.25 | 183,805 | +1.98(+1.12%) |
Jun 02, 2022 | 178.93 | 179.68 | 175.00 | 176.27 | 173,505 | -0.84(-0.47%) |
Jun 01, 2022 | 177.92 | 178.48 | 173.98 | 177.11 | 213,836 | +0.37(+0.21%) |
May 31, 2022 | 178.78 | 179.98 | 174.97 | 176.73 | 159,100 | -2.81(-1.56%) |
May 27, 2022 | 175.55 | 179.92 | 175.55 | 179.54 | 121,216 | +4.03(+2.29%) |
May 26, 2022 | 177.90 | 183.47 | 173.41 | 175.51 | 237,542 | +0.02(+0.01%) |
May 25, 2022 | 169.28 | 178.49 | 169.09 | 175.49 | 248,392 | +4.24(+2.48%) |
May 24, 2022 | 168.85 | 172.01 | 168.85 | 171.25 | 187,754 | +1.90(+1.12%) |
May 23, 2022 | 170.60 | 171.22 | 165.95 | 169.35 | 236,277 | -1.30(-0.76%) |
May 20, 2022 | 178.35 | 178.35 | 163.26 | 170.65 | 385,162 | -5.75(-3.26%) |
May 19, 2022 | 170.67 | 180.05 | 170.67 | 176.39 | 189,526 | +5.29(+3.09%) |
May 18, 2022 | 181.16 | 181.43 | 169.31 | 171.10 | 249,068 | -12.41(-6.76%) |
May 17, 2022 | 181.93 | 184.83 | 180.06 | 183.51 | 155,373 | +4.16(+2.32%) |
May 16, 2022 | 182.02 | 183.92 | 177.19 | 179.35 | 207,908 | -4.76(-2.59%) |
May 13, 2022 | 178.86 | 185.96 | 178.86 | 184.11 | 181,487 | +7.32(+4.14%) |
May 12, 2022 | 174.01 | 179.46 | 171.15 | 176.80 | 198,861 | +2.82(+1.62%) |
May 11, 2022 | 175.82 | 180.97 | 172.78 | 173.98 | 120,004 | -0.67(-0.38%) |
May 10, 2022 | 176.39 | 177.91 | 170.39 | 174.65 | 182,545 | -1.82(-1.03%) |
May 09, 2022 | 177.50 | 181.56 | 175.15 | 176.46 | 206,125 | -2.84(-1.58%) |
May 06, 2022 | 179.98 | 180.33 | 176.42 | 179.30 | 114,268 | -0.43(-0.24%) |
May 05, 2022 | 182.40 | 182.75 | 176.45 | 179.73 | 108,763 | -5.89(-3.17%) |
May 04, 2022 | 180.03 | 186.29 | 177.65 | 185.63 | 150,172 | +4.15(+2.28%) |
May 03, 2022 | 175.75 | 182.87 | 174.85 | 181.48 | 141,126 | +5.97(+3.40%) |
May 02, 2022 | 173.31 | 175.63 | 169.64 | 175.51 | 176,035 | +4.49(+2.62%) |
Apr 29, 2022 | 174.88 | 178.70 | 170.59 | 171.02 | 187,017 | -3.73(-2.14%) |
Apr 28, 2022 | 168.72 | 176.83 | 165.29 | 174.75 | 167,299 | +9.25(+5.59%) |
Apr 27, 2022 | 171.48 | 174.15 | 161.15 | 165.50 | 206,353 | +2.08(+1.27%) |
Apr 26, 2022 | 165.23 | 168.10 | 163.42 | 163.42 | 164,000 | -5.37(-3.18%) |
Apr 25, 2022 | 163.96 | 169.42 | 162.15 | 168.79 | 159,450 | +3.89(+2.36%) |
Apr 22, 2022 | 165.08 | 170.28 | 162.73 | 164.90 | 131,982 | -1.42(-0.86%) |
Apr 21, 2022 | 173.83 | 173.92 | 165.29 | 166.33 | 167,133 | -3.96(-2.32%) |
Apr 20, 2022 | 175.02 | 177.49 | 170.12 | 170.28 | 132,141 | -1.96(-1.14%) |
Apr 19, 2022 | 162.87 | 173.85 | 162.87 | 172.24 | 152,474 | +10.76(+6.67%) |
Apr 18, 2022 | 158.81 | 162.86 | 158.71 | 161.48 | 138,220 | +2.42(+1.52%) |
Apr 14, 2022 | 160.04 | 162.98 | 158.14 | 159.06 | 149,494 | +0.40(+0.25%) |
Apr 13, 2022 | 157.10 | 160.06 | 156.00 | 158.66 | 189,605 | +1.52(+0.97%) |
Apr 12, 2022 | 156.32 | 163.19 | 155.76 | 157.13 | 300,517 | -0.49(-0.31%) |
Apr 11, 2022 | 151.24 | 159.21 | 151.24 | 157.63 | 245,339 | +7.38(+4.92%) |
Apr 08, 2022 | 147.13 | 153.04 | 146.33 | 150.24 | 187,866 | +2.35(+1.59%) |
Apr 07, 2022 | 149.15 | 150.16 | 143.11 | 147.89 | 318,818 | -6.21(-4.03%) |
Apr 06, 2022 | 155.63 | 158.92 | 152.93 | 154.10 | 218,682 | -1.88(-1.20%) |
Apr 05, 2022 | 160.63 | 161.24 | 154.93 | 155.98 | 153,192 | -6.69(-4.11%) |
Apr 04, 2022 | 162.09 | 165.67 | 161.28 | 162.66 | 162,962 | +1.03(+0.64%) |