Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 171.51 | 172.35 | 164.63 | 169.34 | 238,754 | -4.93(-2.83%) |
Jun 29, 2022 | 174.22 | 174.90 | 171.10 | 174.27 | 135,688 | -0.77(-0.44%) |
Jun 28, 2022 | 179.59 | 182.60 | 174.09 | 175.04 | 158,773 | -3.32(-1.86%) |
Jun 27, 2022 | 180.68 | 180.68 | 175.13 | 178.36 | 166,267 | +1.06(+0.60%) |
Jun 24, 2022 | 167.13 | 180.05 | 167.13 | 177.30 | 705,605 | +10.94(+6.58%) |
Jun 23, 2022 | 165.66 | 168.28 | 163.33 | 166.36 | 138,974 | +1.69(+1.03%) |
Jun 22, 2022 | 159.46 | 166.25 | 158.73 | 164.67 | 120,994 | +3.84(+2.39%) |
Jun 21, 2022 | 167.49 | 169.03 | 160.13 | 160.83 | 180,505 | -3.28(-2.00%) |
Jun 17, 2022 | 156.33 | 164.52 | 151.56 | 164.11 | 544,599 | +7.03(+4.48%) |
Jun 16, 2022 | 170.00 | 170.00 | 153.12 | 157.08 | 307,189 | -15.88(-9.18%) |
Jun 15, 2022 | 176.51 | 177.39 | 170.39 | 172.96 | 141,117 | -0.70(-0.40%) |
Jun 14, 2022 | 170.74 | 178.00 | 170.47 | 173.66 | 186,350 | +3.61(+2.12%) |
Jun 13, 2022 | 176.34 | 177.56 | 166.73 | 170.05 | 210,019 | -13.09(-7.15%) |
Jun 10, 2022 | 185.99 | 188.48 | 180.85 | 183.14 | 188,080 | -5.43(-2.88%) |
Jun 09, 2022 | 187.11 | 190.74 | 185.29 | 188.57 | 166,731 | +2.14(+1.15%) |
Jun 08, 2022 | 186.00 | 190.74 | 183.79 | 186.43 | 183,035 | -0.44(-0.24%) |
Jun 07, 2022 | 186.04 | 188.25 | 182.06 | 186.87 | 85,860 | -1.04(-0.55%) |
Jun 06, 2022 | 183.49 | 190.17 | 180.65 | 187.91 | 141,237 | +5.19(+2.84%) |
Jun 03, 2022 | 179.75 | 183.12 | 172.00 | 182.72 | 182,477 | +0.80(+0.44%) |
Jun 02, 2022 | 185.17 | 186.24 | 180.37 | 181.92 | 164,992 | -2.79(-1.51%) |
Jun 01, 2022 | 181.99 | 185.40 | 178.99 | 184.71 | 230,909 | +3.56(+1.97%) |
May 31, 2022 | 183.35 | 184.14 | 179.88 | 181.15 | 207,329 | -3.85(-2.08%) |
May 27, 2022 | 179.04 | 185.73 | 179.04 | 185.00 | 144,730 | +6.17(+3.45%) |
May 26, 2022 | 179.38 | 185.36 | 176.46 | 178.83 | 239,343 | +0.87(+0.49%) |
May 25, 2022 | 166.27 | 179.50 | 166.27 | 177.96 | 198,732 | +9.12(+5.40%) |
May 24, 2022 | 167.19 | 169.04 | 164.13 | 168.84 | 230,554 | +2.51(+1.51%) |
May 23, 2022 | 171.03 | 171.03 | 164.60 | 166.33 | 284,480 | -4.63(-2.71%) |
May 20, 2022 | 180.69 | 180.69 | 165.04 | 170.96 | 311,220 | -8.48(-4.73%) |
May 19, 2022 | 175.05 | 182.51 | 173.71 | 179.44 | 197,586 | +3.01(+1.71%) |
May 18, 2022 | 188.68 | 189.97 | 173.80 | 176.43 | 280,573 | -16.49(-8.55%) |
May 17, 2022 | 188.66 | 194.64 | 187.97 | 192.92 | 176,608 | +6.87(+3.69%) |
May 16, 2022 | 191.67 | 191.67 | 182.68 | 186.05 | 192,475 | -5.93(-3.09%) |
May 13, 2022 | 181.04 | 193.14 | 180.00 | 191.98 | 265,962 | +12.32(+6.86%) |
May 12, 2022 | 179.30 | 184.51 | 175.18 | 179.66 | 254,117 | +0.13(+0.07%) |
May 11, 2022 | 183.52 | 186.32 | 178.36 | 179.53 | 161,559 | -1.82(-1.00%) |
May 10, 2022 | 189.45 | 189.78 | 177.17 | 181.35 | 167,094 | -7.63(-4.04%) |
May 09, 2022 | 188.75 | 196.03 | 186.55 | 188.98 | 177,591 | -2.65(-1.38%) |
May 06, 2022 | 190.41 | 194.18 | 188.38 | 191.63 | 208,378 | +1.61(+0.85%) |
May 05, 2022 | 196.16 | 197.70 | 186.24 | 190.02 | 208,378 | -10.70(-5.33%) |
May 04, 2022 | 194.59 | 201.05 | 192.11 | 200.72 | 183,229 | +6.02(+3.09%) |
May 03, 2022 | 188.28 | 195.97 | 185.32 | 194.70 | 243,792 | +6.84(+3.64%) |
May 02, 2022 | 184.55 | 188.73 | 179.48 | 187.86 | 301,126 | +4.15(+2.26%) |
Apr 29, 2022 | 173.55 | 189.99 | 173.55 | 183.71 | 508,125 | +9.94(+5.72%) |
Apr 28, 2022 | 167.26 | 176.80 | 162.59 | 173.77 | 348,730 | +15.59(+9.86%) |
Apr 27, 2022 | 160.24 | 162.40 | 155.20 | 158.18 | 255,439 | -1.53(-0.96%) |
Apr 26, 2022 | 163.67 | 164.07 | 159.55 | 159.71 | 222,061 | -5.64(-3.41%) |
Apr 25, 2022 | 159.68 | 165.91 | 158.69 | 165.35 | 225,177 | +4.84(+3.02%) |
Apr 22, 2022 | 159.24 | 164.19 | 155.94 | 160.51 | 251,310 | +1.99(+1.26%) |
Apr 21, 2022 | 162.95 | 165.50 | 156.97 | 158.52 | 248,017 | -3.19(-1.97%) |
Apr 20, 2022 | 166.54 | 170.00 | 161.56 | 161.71 | 210,327 | -2.51(-1.53%) |
Apr 19, 2022 | 155.95 | 166.06 | 155.95 | 164.22 | 288,047 | +9.32(+6.02%) |
Apr 18, 2022 | 152.37 | 156.14 | 152.37 | 154.90 | 179,441 | +1.24(+0.81%) |
Apr 14, 2022 | 155.81 | 159.06 | 152.23 | 153.66 | 230,737 | -1.55(-1.00%) |
Apr 13, 2022 | 153.60 | 155.38 | 150.03 | 155.21 | 248,685 | +0.36(+0.23%) |
Apr 12, 2022 | 161.58 | 166.36 | 154.10 | 154.85 | 293,863 | -6.76(-4.18%) |
Apr 11, 2022 | 156.31 | 165.00 | 155.47 | 161.61 | 448,226 | +5.04(+3.22%) |
Apr 08, 2022 | 154.95 | 158.89 | 152.15 | 156.57 | 250,734 | +2.62(+1.70%) |
Apr 07, 2022 | 155.21 | 155.68 | 150.26 | 153.95 | 516,361 | -2.83(-1.81%) |
Apr 06, 2022 | 152.96 | 159.00 | 152.96 | 156.78 | 494,320 | +2.94(+1.91%) |
Apr 05, 2022 | 154.00 | 155.17 | 149.74 | 153.84 | 301,669 | -1.28(-0.83%) |
Apr 04, 2022 | 157.49 | 160.91 | 154.94 | 155.12 | 377,669 | -2.74(-1.74%) |