Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 169.32 | 0 | -7.59(-4.29%) | |||
Jun 29, 2022 | 178.16 | 179.71 | 175.79 | 176.91 | 314,641 | -0.13(-0.07%) |
Jun 28, 2022 | 180.42 | 180.98 | 176.95 | 177.04 | 325,613 | -2.83(-1.57%) |
Jun 27, 2022 | 178.65 | 180.58 | 176.81 | 179.87 | 530,211 | +1.25(+0.70%) |
Jun 24, 2022 | 176.47 | 179.54 | 174.23 | 178.62 | 340,287 | +2.32(+1.32%) |
Jun 23, 2022 | 181.68 | 183.21 | 175.25 | 176.30 | 424,066 | -4.94(-2.73%) |
Jun 22, 2022 | 181.01 | 183.38 | 179.78 | 181.24 | 617,420 | -0.13(-0.07%) |
Jun 21, 2022 | 180.33 | 182.81 | 179.74 | 181.37 | 490,389 | +1.01(+0.56%) |
Jun 20, 2022 | 182.14 | 182.14 | 178.66 | 180.36 | 107,162 | -0.67(-0.37%) |
Jun 17, 2022 | 183.17 | 184.26 | 180.16 | 181.03 | 1,231,092 | +0.39(+0.22%) |
Jun 16, 2022 | 177.28 | 181.92 | 175.29 | 180.64 | 527,355 | +1.84(+1.03%) |
Jun 15, 2022 | 181.70 | 183.05 | 176.53 | 178.80 | 534,928 | -0.64(-0.36%) |
Jun 14, 2022 | 181.59 | 181.73 | 178.32 | 179.44 | 691,341 | -2.38(-1.31%) |
Jun 13, 2022 | 183.43 | 184.85 | 179.81 | 181.82 | 739,429 | -5.67(-3.02%) |
Jun 10, 2022 | 179.00 | 188.98 | 177.22 | 187.49 | 467,272 | +7.89(+4.39%) |
Jun 09, 2022 | 180.03 | 181.34 | 178.43 | 179.60 | 475,844 | -1.57(-0.87%) |
Jun 08, 2022 | 182.55 | 183.31 | 180.92 | 181.17 | 404,852 | -2.11(-1.15%) |
Jun 07, 2022 | 181.47 | 185.24 | 181.43 | 183.28 | 298,698 | +2.11(+1.16%) |
Jun 06, 2022 | 181.50 | 182.73 | 180.18 | 181.17 | 281,120 | +0.19(+0.10%) |
Jun 03, 2022 | 183.46 | 184.13 | 180.75 | 180.98 | 214,094 | -4.13(-2.23%) |
Jun 02, 2022 | 181.54 | 185.55 | 181.54 | 185.11 | 260,848 | +5.06(+2.81%) |
Jun 01, 2022 | 180.30 | 182.51 | 177.92 | 180.05 | 413,608 | +1.12(+0.63%) |
May 31, 2022 | 181.52 | 184.22 | 178.93 | 178.93 | 2,345,181 | -2.73(-1.50%) |
May 30, 2022 | 182.90 | 182.90 | 179.73 | 181.66 | 112,238 | +0.50(+0.28%) |
May 27, 2022 | 180.89 | 182.09 | 180.17 | 181.16 | 400,464 | +1.13(+0.63%) |
May 26, 2022 | 179.50 | 181.97 | 178.94 | 180.03 | 337,390 | -0.01(-0.01%) |
May 25, 2022 | 180.03 | 181.43 | 178.41 | 180.04 | 454,220 | -1.37(-0.76%) |
May 24, 2022 | 179.04 | 182.90 | 177.27 | 181.41 | 573,613 | +2.96(+1.66%) |
May 20, 2022 | 178.45 | 0 | +0.45(+0.25%) | |||
May 19, 2022 | 174.24 | 179.20 | 173.34 | 178.00 | 387,730 | +6.00(+3.49%) |
May 18, 2022 | 175.39 | 176.57 | 171.12 | 172.00 | 230,471 | -3.71(-2.11%) |
May 17, 2022 | 176.65 | 177.42 | 174.14 | 175.71 | 415,527 | +0.42(+0.24%) |
May 16, 2022 | 175.35 | 177.10 | 174.68 | 175.29 | 381,617 | -0.06(-0.03%) |
May 13, 2022 | 175.35 | 179.09 | 174.43 | 175.35 | 330,285 | -1.02(-0.58%) |
May 12, 2022 | 179.15 | 181.30 | 174.25 | 176.37 | 538,021 | -5.79(-3.18%) |
May 11, 2022 | 184.35 | 187.37 | 181.36 | 182.16 | 675,365 | -1.20(-0.65%) |
May 10, 2022 | 185.40 | 187.28 | 182.71 | 183.36 | 353,431 | -0.73(-0.40%) |
May 09, 2022 | 190.35 | 192.85 | 183.67 | 184.09 | 498,831 | -9.89(-5.10%) |
May 06, 2022 | 193.53 | 196.54 | 192.96 | 193.98 | 382,440 | -0.64(-0.33%) |
May 05, 2022 | 200.02 | 203.40 | 193.01 | 194.62 | 352,798 | -4.56(-2.29%) |
May 04, 2022 | 195.69 | 200.04 | 193.56 | 199.18 | 369,985 | +3.78(+1.93%) |
May 03, 2022 | 193.87 | 196.20 | 193.65 | 195.40 | 303,472 | +1.62(+0.84%) |
May 02, 2022 | 191.72 | 194.14 | 189.56 | 193.78 | 387,540 | -0.50(-0.26%) |
Apr 29, 2022 | 197.42 | 198.39 | 194.09 | 194.28 | 410,186 | -1.77(-0.90%) |
Apr 28, 2022 | 193.12 | 196.79 | 192.47 | 196.05 | 331,177 | +3.14(+1.63%) |
Apr 27, 2022 | 194.16 | 195.56 | 192.49 | 192.91 | 363,804 | -1.23(-0.63%) |
Apr 26, 2022 | 200.26 | 200.26 | 193.90 | 194.14 | 423,886 | -3.90(-1.97%) |
Apr 25, 2022 | 196.59 | 201.13 | 194.04 | 198.04 | 471,710 | -3.76(-1.86%) |
Apr 22, 2022 | 203.68 | 206.29 | 201.36 | 201.80 | 357,023 | -2.59(-1.27%) |
Apr 21, 2022 | 207.58 | 209.39 | 203.50 | 204.39 | 317,511 | -5.48(-2.61%) |
Apr 20, 2022 | 207.04 | 210.31 | 205.64 | 209.87 | 327,189 | +1.56(+0.75%) |
Apr 19, 2022 | 209.81 | 211.92 | 207.89 | 208.31 | 401,914 | -2.01(-0.96%) |
Apr 18, 2022 | 212.28 | 212.57 | 209.85 | 210.32 | 204,600 | -0.50(-0.24%) |
Apr 14, 2022 | 210.82 | 0 | +1.34(+0.64%) | |||
Apr 13, 2022 | 210.64 | 212.17 | 209.23 | 209.48 | 254,884 | +1.17(+0.56%) |
Apr 12, 2022 | 210.72 | 212.00 | 207.97 | 208.31 | 244,280 | -1.14(-0.54%) |
Apr 11, 2022 | 211.71 | 213.36 | 207.72 | 209.45 | 282,829 | +0.36(+0.17%) |
Apr 08, 2022 | 207.98 | 209.76 | 206.95 | 209.09 | 246,681 | +2.26(+1.09%) |
Apr 07, 2022 | 206.00 | 209.54 | 204.49 | 206.83 | 245,040 | +1.57(+0.76%) |
Apr 06, 2022 | 200.77 | 207.13 | 200.52 | 205.26 | 327,117 | +4.54(+2.26%) |
Apr 05, 2022 | 201.33 | 206.99 | 200.16 | 200.72 | 454,913 | -2.59(-1.27%) |
Apr 04, 2022 | 205.77 | 206.33 | 201.27 | 203.31 | 295,389 | -1.45(-0.71%) |