Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 167.18 | 168.00 | 164.12 | 165.88 | 140,830 | -2.23(-1.33%) |
Jun 29, 2022 | 172.00 | 172.00 | 167.48 | 168.12 | 140,002 | -3.87(-2.25%) |
Jun 28, 2022 | 174.63 | 176.29 | 171.68 | 171.99 | 196,137 | -1.86(-1.07%) |
Jun 27, 2022 | 173.49 | 176.44 | 171.13 | 173.84 | 124,726 | +0.85(+0.49%) |
Jun 24, 2022 | 169.09 | 173.03 | 169.09 | 172.99 | 210,226 | +5.75(+3.44%) |
Jun 23, 2022 | 162.64 | 169.03 | 162.58 | 167.24 | 82,748 | +4.39(+2.70%) |
Jun 22, 2022 | 162.00 | 166.17 | 161.19 | 162.85 | 84,198 | -0.38(-0.23%) |
Jun 21, 2022 | 163.47 | 165.82 | 162.48 | 163.23 | 92,864 | +1.82(+1.13%) |
Jun 17, 2022 | 161.85 | 165.62 | 160.57 | 161.41 | 155,718 | +1.47(+0.92%) |
Jun 16, 2022 | 159.73 | 162.57 | 158.45 | 159.94 | 152,826 | -4.72(-2.87%) |
Jun 15, 2022 | 163.37 | 167.71 | 163.04 | 164.66 | 124,042 | +2.61(+1.61%) |
Jun 14, 2022 | 163.51 | 167.20 | 160.86 | 162.05 | 101,254 | -1.16(-0.71%) |
Jun 13, 2022 | 168.54 | 168.54 | 162.88 | 163.20 | 97,884 | -9.70(-5.61%) |
Jun 10, 2022 | 172.09 | 175.32 | 170.37 | 172.91 | 112,125 | -1.61(-0.92%) |
Jun 09, 2022 | 173.58 | 174.75 | 171.32 | 174.52 | 104,611 | +1.88(+1.09%) |
Jun 08, 2022 | 170.62 | 173.75 | 170.62 | 172.64 | 88,211 | +0.03(+0.02%) |
Jun 07, 2022 | 165.17 | 173.02 | 165.17 | 172.62 | 140,821 | +4.77(+2.84%) |
Jun 06, 2022 | 167.99 | 168.54 | 164.36 | 167.84 | 97,847 | +0.02(+0.01%) |
Jun 03, 2022 | 170.12 | 172.60 | 165.13 | 167.82 | 178,063 | -4.75(-2.76%) |
Jun 02, 2022 | 164.31 | 172.85 | 163.28 | 172.58 | 168,636 | +13.32(+8.36%) |
Jun 01, 2022 | 158.85 | 162.57 | 154.51 | 159.26 | 162,461 | +7.34(+4.83%) |
May 31, 2022 | 157.61 | 159.08 | 151.36 | 151.92 | 156,499 | -5.87(-3.72%) |
May 27, 2022 | 154.88 | 158.05 | 154.03 | 157.78 | 61,875 | +5.16(+3.38%) |
May 26, 2022 | 149.96 | 154.63 | 149.42 | 152.63 | 143,756 | +4.71(+3.18%) |
May 25, 2022 | 142.36 | 148.47 | 140.91 | 147.92 | 120,047 | +4.17(+2.90%) |
May 24, 2022 | 151.87 | 151.87 | 141.24 | 143.74 | 137,614 | -8.28(-5.45%) |
May 23, 2022 | 149.68 | 152.73 | 146.57 | 152.03 | 169,231 | +3.72(+2.51%) |
May 20, 2022 | 149.93 | 149.93 | 143.74 | 148.31 | 101,992 | -0.41(-0.28%) |
May 19, 2022 | 144.34 | 150.92 | 143.14 | 148.72 | 130,133 | +4.30(+2.98%) |
May 18, 2022 | 147.02 | 148.47 | 142.20 | 144.42 | 204,079 | -5.38(-3.59%) |
May 17, 2022 | 153.17 | 153.17 | 148.15 | 149.80 | 139,783 | -0.78(-0.51%) |
May 16, 2022 | 161.34 | 161.34 | 150.34 | 150.58 | 131,413 | -12.40(-7.61%) |
May 13, 2022 | 161.89 | 166.40 | 161.62 | 162.98 | 89,042 | +3.93(+2.47%) |
May 12, 2022 | 154.76 | 160.95 | 154.46 | 159.05 | 103,638 | +4.35(+2.81%) |
May 11, 2022 | 161.68 | 162.58 | 154.56 | 154.69 | 98,553 | -5.75(-3.58%) |
May 10, 2022 | 166.47 | 166.72 | 156.11 | 160.44 | 146,708 | -4.36(-2.65%) |
May 09, 2022 | 163.53 | 168.20 | 162.38 | 164.81 | 148,862 | -0.56(-0.34%) |
May 06, 2022 | 165.97 | 168.48 | 162.28 | 165.36 | 130,153 | -1.38(-0.83%) |
May 05, 2022 | 170.71 | 172.85 | 163.99 | 166.75 | 165,226 | -8.15(-4.66%) |
May 04, 2022 | 170.91 | 175.71 | 164.53 | 174.90 | 189,057 | +3.60(+2.10%) |
May 03, 2022 | 167.15 | 176.60 | 164.02 | 171.30 | 225,987 | +12.29(+7.73%) |
May 02, 2022 | 162.48 | 165.62 | 156.92 | 159.01 | 188,161 | -3.48(-2.14%) |
Apr 29, 2022 | 162.63 | 166.49 | 160.63 | 162.49 | 105,747 | -0.16(-0.10%) |
Apr 28, 2022 | 167.15 | 168.84 | 161.83 | 162.65 | 131,278 | -2.79(-1.69%) |
Apr 27, 2022 | 162.99 | 168.17 | 161.12 | 165.44 | 98,454 | +2.39(+1.46%) |
Apr 26, 2022 | 168.05 | 168.88 | 162.68 | 163.05 | 102,166 | -7.49(-4.39%) |
Apr 25, 2022 | 162.42 | 171.08 | 160.74 | 170.54 | 123,140 | +8.56(+5.29%) |
Apr 22, 2022 | 170.96 | 172.58 | 161.13 | 161.97 | 139,260 | -8.12(-4.77%) |
Apr 21, 2022 | 179.52 | 179.65 | 169.78 | 170.09 | 98,577 | -7.49(-4.22%) |
Apr 20, 2022 | 172.83 | 177.98 | 171.96 | 177.58 | 170,609 | +5.86(+3.41%) |
Apr 19, 2022 | 163.63 | 173.64 | 163.63 | 171.72 | 140,454 | +8.09(+4.94%) |
Apr 18, 2022 | 168.37 | 168.37 | 162.68 | 163.63 | 133,686 | -4.05(-2.42%) |
Apr 14, 2022 | 168.93 | 169.74 | 165.81 | 167.69 | 74,718 | -0.79(-0.47%) |
Apr 13, 2022 | 166.18 | 169.33 | 166.12 | 168.48 | 95,794 | +2.96(+1.79%) |
Apr 12, 2022 | 167.13 | 169.03 | 163.55 | 165.52 | 116,685 | -0.20(-0.12%) |
Apr 11, 2022 | 163.08 | 167.81 | 163.04 | 165.72 | 114,211 | +1.99(+1.21%) |
Apr 08, 2022 | 161.77 | 167.45 | 161.77 | 163.73 | 94,085 | +1.15(+0.71%) |
Apr 07, 2022 | 159.80 | 163.33 | 156.53 | 162.58 | 140,874 | +3.34(+2.10%) |
Apr 06, 2022 | 159.12 | 160.33 | 155.96 | 159.24 | 195,747 | -1.72(-1.07%) |
Apr 05, 2022 | 164.53 | 164.53 | 160.05 | 160.96 | 157,088 | -2.45(-1.50%) |
Apr 04, 2022 | 161.37 | 164.68 | 160.43 | 163.41 | 131,752 | +2.76(+1.72%) |