Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 183.66 | 186.17 | 177.19 | 182.67 | 419,739 | -5.12(-2.73%) |
Jun 29, 2022 | 188.60 | 189.44 | 182.35 | 187.79 | 146,756 | -0.61(-0.32%) |
Jun 28, 2022 | 202.54 | 202.54 | 187.29 | 188.40 | 180,751 | -12.51(-6.23%) |
Jun 27, 2022 | 200.64 | 202.46 | 194.54 | 200.91 | 233,212 | +2.62(+1.32%) |
Jun 24, 2022 | 193.68 | 199.97 | 193.17 | 198.29 | 466,664 | +6.95(+3.63%) |
Jun 23, 2022 | 182.11 | 191.62 | 181.00 | 191.34 | 283,277 | +9.64(+5.31%) |
Jun 22, 2022 | 172.41 | 184.64 | 172.41 | 181.70 | 266,723 | +6.12(+3.49%) |
Jun 21, 2022 | 170.88 | 178.25 | 170.55 | 175.58 | 414,587 | +9.19(+5.52%) |
Jun 17, 2022 | 164.96 | 167.96 | 160.93 | 166.39 | 513,109 | +4.50(+2.78%) |
Jun 16, 2022 | 161.11 | 162.23 | 157.04 | 161.89 | 399,309 | -5.64(-3.37%) |
Jun 15, 2022 | 166.14 | 172.74 | 162.01 | 167.53 | 525,233 | +4.29(+2.63%) |
Jun 14, 2022 | 173.69 | 173.69 | 160.01 | 163.24 | 421,727 | -9.98(-5.76%) |
Jun 13, 2022 | 175.78 | 177.10 | 170.44 | 173.22 | 256,874 | -10.65(-5.79%) |
Jun 10, 2022 | 181.35 | 185.82 | 177.43 | 183.87 | 199,018 | -2.52(-1.35%) |
Jun 09, 2022 | 187.20 | 190.85 | 185.81 | 186.39 | 148,383 | -3.66(-1.93%) |
Jun 08, 2022 | 189.97 | 193.20 | 187.97 | 190.05 | 122,308 | -1.69(-0.88%) |
Jun 07, 2022 | 182.98 | 191.96 | 182.72 | 191.74 | 220,468 | +7.00(+3.79%) |
Jun 06, 2022 | 180.92 | 185.36 | 178.20 | 184.74 | 291,742 | +7.37(+4.16%) |
Jun 03, 2022 | 182.53 | 184.90 | 177.08 | 177.37 | 240,744 | -7.98(-4.31%) |
Jun 02, 2022 | 176.28 | 187.60 | 173.75 | 185.35 | 202,380 | +10.99(+6.30%) |
Jun 01, 2022 | 178.58 | 180.98 | 170.88 | 174.36 | 200,003 | -2.47(-1.40%) |
May 31, 2022 | 182.79 | 183.47 | 175.27 | 176.83 | 159,032 | -7.09(-3.85%) |
May 27, 2022 | 181.05 | 186.10 | 181.05 | 183.92 | 124,533 | +4.93(+2.75%) |
May 26, 2022 | 174.57 | 179.74 | 173.56 | 178.99 | 244,888 | +4.89(+2.81%) |
May 25, 2022 | 168.71 | 175.89 | 168.40 | 174.10 | 203,906 | +3.96(+2.33%) |
May 24, 2022 | 173.15 | 178.15 | 166.38 | 170.14 | 191,838 | -7.03(-3.97%) |
May 23, 2022 | 177.70 | 179.97 | 173.22 | 177.17 | 167,821 | +1.27(+0.72%) |
May 20, 2022 | 175.19 | 176.33 | 167.24 | 175.90 | 335,850 | +4.18(+2.43%) |
May 19, 2022 | 165.54 | 174.66 | 164.09 | 171.72 | 320,367 | +4.43(+2.65%) |
May 18, 2022 | 169.53 | 173.74 | 165.19 | 167.29 | 217,563 | -7.04(-4.04%) |
May 17, 2022 | 167.37 | 175.40 | 162.22 | 174.33 | 431,908 | +10.64(+6.50%) |
May 16, 2022 | 162.34 | 170.31 | 161.98 | 163.69 | 419,827 | -1.41(-0.85%) |
May 13, 2022 | 159.27 | 169.50 | 157.47 | 165.10 | 490,664 | +12.51(+8.20%) |
May 12, 2022 | 148.03 | 155.43 | 146.54 | 152.59 | 461,765 | +2.66(+1.77%) |
May 11, 2022 | 155.44 | 166.71 | 149.57 | 149.93 | 819,276 | -4.63(-3.00%) |
May 10, 2022 | 150.00 | 156.79 | 142.74 | 154.56 | 704,843 | +7.03(+4.77%) |
May 09, 2022 | 170.58 | 170.84 | 143.93 | 147.53 | 826,162 | -26.18(-15.07%) |
May 06, 2022 | 188.00 | 188.69 | 170.13 | 173.71 | 669,778 | -14.30(-7.61%) |
May 05, 2022 | 202.60 | 203.77 | 179.82 | 188.01 | 543,990 | -18.83(-9.10%) |
May 04, 2022 | 213.56 | 213.62 | 194.02 | 206.84 | 785,974 | -6.72(-3.15%) |
May 03, 2022 | 214.67 | 220.77 | 211.44 | 213.56 | 267,094 | -2.92(-1.35%) |
May 02, 2022 | 206.11 | 217.00 | 202.42 | 216.48 | 364,404 | +10.72(+5.21%) |
Apr 29, 2022 | 209.54 | 214.62 | 204.93 | 205.76 | 270,795 | -5.53(-2.62%) |
Apr 28, 2022 | 212.42 | 212.42 | 199.66 | 211.29 | 302,890 | +2.07(+0.99%) |
Apr 27, 2022 | 218.43 | 221.10 | 207.60 | 209.22 | 250,164 | -10.26(-4.67%) |
Apr 26, 2022 | 225.38 | 229.11 | 218.85 | 219.48 | 317,506 | -9.17(-4.01%) |
Apr 25, 2022 | 222.51 | 232.00 | 221.51 | 228.65 | 246,820 | +4.78(+2.14%) |
Apr 22, 2022 | 237.55 | 237.55 | 222.47 | 223.87 | 322,171 | -14.86(-6.22%) |
Apr 21, 2022 | 256.88 | 258.40 | 238.14 | 238.73 | 220,800 | -15.14(-5.96%) |
Apr 20, 2022 | 258.71 | 259.89 | 253.70 | 253.87 | 193,854 | -2.96(-1.15%) |
Apr 19, 2022 | 245.66 | 257.20 | 245.03 | 256.83 | 242,928 | +11.18(+4.55%) |
Apr 18, 2022 | 245.61 | 253.75 | 239.04 | 245.65 | 320,362 | -0.39(-0.16%) |
Apr 14, 2022 | 260.89 | 260.89 | 244.37 | 246.04 | 321,587 | -14.83(-5.68%) |
Apr 13, 2022 | 258.15 | 266.14 | 256.85 | 260.87 | 194,655 | +5.67(+2.22%) |
Apr 12, 2022 | 260.58 | 263.93 | 251.69 | 255.20 | 209,319 | -0.68(-0.27%) |
Apr 11, 2022 | 250.89 | 257.58 | 248.39 | 255.88 | 172,322 | +1.80(+0.71%) |
Apr 08, 2022 | 251.54 | 256.46 | 245.11 | 254.08 | 148,607 | -0.37(-0.15%) |
Apr 07, 2022 | 256.06 | 258.90 | 249.17 | 254.45 | 174,190 | -1.77(-0.69%) |
Apr 06, 2022 | 255.99 | 258.60 | 250.00 | 256.22 | 218,223 | -5.90(-2.25%) |
Apr 05, 2022 | 263.69 | 268.73 | 260.17 | 262.12 | 217,026 | -1.95(-0.74%) |
Apr 04, 2022 | 266.84 | 272.04 | 259.27 | 264.07 | 216,891 | -2.53(-0.95%) |