Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 160.76 | 160.93 | 152.16 | 153.15 | 791,578 | -1.69(-1.09%) |
Jun 29, 2022 | 153.19 | 155.31 | 150.43 | 154.84 | 397,669 | +1.39(+0.91%) |
Jun 28, 2022 | 156.70 | 158.53 | 153.30 | 153.45 | 378,519 | -2.46(-1.58%) |
Jun 27, 2022 | 155.05 | 158.68 | 154.23 | 155.90 | 406,375 | +2.12(+1.38%) |
Jun 24, 2022 | 148.08 | 154.65 | 147.60 | 153.78 | 575,938 | +8.27(+5.68%) |
Jun 23, 2022 | 148.92 | 148.92 | 141.88 | 145.51 | 776,603 | -8.65(-5.61%) |
Jun 22, 2022 | 151.59 | 154.41 | 150.32 | 154.16 | 358,064 | -0.17(-0.11%) |
Jun 21, 2022 | 155.88 | 156.74 | 153.29 | 154.33 | 270,335 | +1.68(+1.10%) |
Jun 17, 2022 | 157.24 | 158.24 | 150.43 | 152.65 | 648,770 | -4.55(-2.90%) |
Jun 16, 2022 | 164.22 | 164.22 | 156.25 | 157.21 | 284,358 | -10.82(-6.44%) |
Jun 15, 2022 | 167.87 | 170.41 | 166.19 | 168.02 | 292,022 | +1.85(+1.11%) |
Jun 14, 2022 | 166.03 | 167.26 | 163.47 | 166.17 | 320,350 | +0.70(+0.42%) |
Jun 13, 2022 | 167.81 | 168.98 | 163.34 | 165.48 | 273,866 | -6.43(-3.74%) |
Jun 10, 2022 | 174.24 | 175.43 | 171.84 | 171.91 | 120,402 | -5.06(-2.86%) |
Jun 09, 2022 | 177.91 | 179.04 | 176.81 | 176.97 | 174,284 | -1.22(-0.69%) |
Jun 08, 2022 | 182.88 | 183.74 | 178.01 | 178.19 | 174,507 | -6.22(-3.37%) |
Jun 07, 2022 | 179.74 | 185.43 | 178.85 | 184.42 | 223,925 | +3.41(+1.88%) |
Jun 06, 2022 | 179.95 | 181.90 | 178.92 | 181.01 | 167,154 | +1.91(+1.07%) |
Jun 03, 2022 | 176.44 | 179.77 | 176.44 | 179.10 | 132,071 | +1.29(+0.73%) |
Jun 02, 2022 | 175.08 | 178.03 | 174.64 | 177.81 | 155,918 | +4.00(+2.30%) |
Jun 01, 2022 | 174.44 | 175.90 | 171.03 | 173.81 | 183,143 | -0.20(-0.11%) |
May 31, 2022 | 174.55 | 175.52 | 170.94 | 174.01 | 294,759 | -2.82(-1.60%) |
May 27, 2022 | 174.66 | 177.62 | 174.66 | 176.83 | 146,749 | +2.88(+1.66%) |
May 26, 2022 | 169.65 | 174.28 | 169.65 | 173.95 | 167,971 | +6.18(+3.69%) |
May 25, 2022 | 163.43 | 169.13 | 162.50 | 167.76 | 231,291 | +4.23(+2.58%) |
May 24, 2022 | 163.09 | 164.22 | 159.71 | 163.54 | 352,133 | -1.16(-0.71%) |
May 23, 2022 | 164.92 | 166.80 | 163.46 | 164.70 | 215,979 | +1.32(+0.81%) |
May 20, 2022 | 166.83 | 167.26 | 159.95 | 163.38 | 280,889 | -2.53(-1.52%) |
May 19, 2022 | 164.95 | 169.16 | 163.98 | 165.91 | 264,963 | +0.14(+0.08%) |
May 18, 2022 | 168.05 | 169.68 | 165.54 | 165.77 | 247,146 | -3.89(-2.29%) |
May 17, 2022 | 167.08 | 170.23 | 166.43 | 169.65 | 240,087 | +5.48(+3.34%) |
May 16, 2022 | 164.51 | 165.78 | 162.35 | 164.18 | 191,340 | -0.77(-0.47%) |
May 13, 2022 | 165.82 | 167.18 | 164.00 | 164.95 | 233,045 | +0.64(+0.39%) |
May 12, 2022 | 157.81 | 164.53 | 157.55 | 164.31 | 350,446 | +5.28(+3.32%) |
May 11, 2022 | 161.94 | 165.12 | 158.82 | 159.03 | 278,367 | -2.73(-1.69%) |
May 10, 2022 | 166.55 | 167.11 | 159.43 | 161.77 | 352,200 | -2.69(-1.64%) |
May 09, 2022 | 163.51 | 166.64 | 163.05 | 164.46 | 325,751 | -1.09(-0.66%) |
May 06, 2022 | 170.20 | 170.20 | 164.60 | 165.56 | 458,951 | -5.93(-3.46%) |
May 05, 2022 | 175.95 | 176.99 | 169.67 | 171.48 | 235,368 | -5.26(-2.98%) |
May 04, 2022 | 173.76 | 177.02 | 170.81 | 176.74 | 287,956 | +4.36(+2.53%) |
May 03, 2022 | 171.17 | 173.55 | 169.77 | 172.38 | 287,673 | +0.25(+0.14%) |
May 02, 2022 | 172.29 | 173.26 | 168.52 | 172.13 | 274,704 | +0.65(+0.38%) |
Apr 29, 2022 | 175.85 | 177.09 | 171.27 | 171.48 | 196,434 | -5.44(-3.07%) |
Apr 28, 2022 | 174.47 | 177.31 | 171.98 | 176.92 | 198,561 | +4.39(+2.55%) |
Apr 27, 2022 | 175.33 | 176.85 | 171.81 | 172.53 | 275,216 | -2.60(-1.49%) |
Apr 26, 2022 | 175.27 | 176.55 | 173.99 | 175.13 | 269,419 | -1.17(-0.67%) |
Apr 25, 2022 | 171.54 | 176.30 | 169.22 | 176.30 | 231,375 | +3.07(+1.77%) |
Apr 22, 2022 | 177.40 | 178.33 | 172.35 | 173.23 | 274,026 | -6.03(-3.36%) |
Apr 21, 2022 | 182.87 | 184.54 | 178.13 | 179.26 | 359,808 | -0.91(-0.50%) |
Apr 20, 2022 | 177.39 | 181.80 | 175.03 | 180.16 | 368,918 | +4.16(+2.36%) |
Apr 19, 2022 | 172.24 | 177.02 | 171.06 | 176.01 | 328,506 | +4.85(+2.83%) |
Apr 18, 2022 | 169.13 | 173.67 | 169.13 | 171.15 | 281,635 | +1.35(+0.80%) |
Apr 14, 2022 | 171.92 | 173.55 | 169.31 | 169.80 | 282,530 | -1.99(-1.16%) |
Apr 13, 2022 | 167.52 | 172.36 | 167.22 | 171.79 | 335,955 | +4.19(+2.50%) |
Apr 12, 2022 | 168.35 | 171.61 | 167.09 | 167.60 | 302,333 | +0.28(+0.17%) |
Apr 11, 2022 | 166.60 | 171.23 | 165.35 | 167.32 | 620,551 | -0.28(-0.17%) |
Apr 08, 2022 | 163.75 | 169.56 | 163.75 | 167.60 | 536,875 | +3.15(+1.91%) |
Apr 07, 2022 | 166.36 | 168.52 | 164.01 | 164.45 | 571,538 | -2.46(-1.48%) |
Apr 06, 2022 | 167.01 | 169.45 | 164.84 | 166.91 | 644,574 | -2.10(-1.24%) |
Apr 05, 2022 | 183.56 | 183.56 | 163.38 | 169.01 | 1,478,389 | -14.85(-8.08%) |
Apr 04, 2022 | 189.28 | 190.04 | 181.51 | 183.86 | 479,478 | -6.01(-3.17%) |