Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 181.56 | 181.90 | 181.54 | 181.69 | 205,075 | +0.10(+0.05%) |
Jun 29, 2022 | 181.54 | 181.69 | 181.54 | 181.59 | 144,106 | -0.12(-0.06%) |
Jun 28, 2022 | 181.54 | 181.83 | 181.43 | 181.71 | 172,579 | +0.25(+0.14%) |
Jun 27, 2022 | 181.54 | 181.59 | 181.10 | 181.46 | 204,329 | +0.19(+0.11%) |
Jun 24, 2022 | 181.54 | 181.80 | 180.88 | 181.26 | 333,118 | -0.14(-0.07%) |
Jun 23, 2022 | 180.72 | 181.66 | 180.72 | 181.40 | 159,060 | +0.68(+0.38%) |
Jun 22, 2022 | 180.58 | 181.29 | 180.50 | 180.72 | 265,737 | +0.15(+0.08%) |
Jun 21, 2022 | 180.75 | 180.90 | 180.50 | 180.57 | 232,214 | +0.08(+0.04%) |
Jun 17, 2022 | 180.84 | 181.12 | 180.38 | 180.50 | 427,297 | +0.18(+0.10%) |
Jun 16, 2022 | 180.19 | 180.67 | 180.00 | 180.32 | 265,106 | -0.07(-0.04%) |
Jun 15, 2022 | 180.56 | 181.17 | 180.34 | 180.39 | 365,076 | -0.13(-0.07%) |
Jun 14, 2022 | 181.06 | 181.18 | 179.81 | 180.51 | 324,755 | +0.47(+0.26%) |
Jun 13, 2022 | 180.35 | 180.57 | 179.93 | 180.05 | 335,649 | -0.75(-0.42%) |
Jun 10, 2022 | 180.80 | 181.16 | 180.66 | 180.80 | 294,288 | -0.31(-0.17%) |
Jun 09, 2022 | 180.40 | 181.41 | 180.40 | 181.11 | 202,979 | +0.79(+0.44%) |
Jun 08, 2022 | 180.28 | 180.39 | 180.01 | 180.32 | 235,052 | +0.04(+0.02%) |
Jun 07, 2022 | 180.52 | 180.52 | 180.16 | 180.28 | 502,368 | -0.24(-0.13%) |
Jun 06, 2022 | 180.74 | 180.91 | 180.35 | 180.52 | 355,067 | -0.14(-0.07%) |
Jun 03, 2022 | 180.91 | 181.24 | 180.55 | 180.66 | 234,654 | -0.11(-0.06%) |
Jun 02, 2022 | 180.82 | 181.52 | 180.74 | 180.76 | 379,196 | -0.34(-0.19%) |
Jun 01, 2022 | 180.96 | 181.20 | 180.54 | 181.10 | 338,962 | -0.03(-0.02%) |
May 31, 2022 | 180.72 | 181.19 | 180.63 | 181.13 | 292,334 | +0.02(+0.01%) |
May 27, 2022 | 180.77 | 181.33 | 180.68 | 181.11 | 207,651 | +0.44(+0.25%) |
May 26, 2022 | 180.92 | 181.00 | 180.48 | 180.67 | 586,096 | +0.05(+0.03%) |
May 25, 2022 | 180.74 | 181.30 | 180.53 | 180.62 | 357,774 | -0.68(-0.37%) |
May 24, 2022 | 180.69 | 181.49 | 180.48 | 181.29 | 296,855 | +0.61(+0.34%) |
May 23, 2022 | 181.00 | 181.05 | 180.49 | 180.69 | 239,700 | -0.37(-0.20%) |
May 20, 2022 | 180.33 | 181.23 | 180.09 | 181.05 | 489,965 | +1.25(+0.70%) |
May 19, 2022 | 179.37 | 180.04 | 179.35 | 179.80 | 428,141 | +0.48(+0.27%) |
May 18, 2022 | 179.95 | 180.22 | 179.20 | 179.31 | 649,655 | -0.70(-0.39%) |
May 17, 2022 | 179.98 | 180.30 | 179.42 | 180.01 | 355,268 | +0.50(+0.28%) |
May 16, 2022 | 180.19 | 180.43 | 179.45 | 179.51 | 381,628 | -0.81(-0.45%) |
May 13, 2022 | 180.03 | 180.46 | 179.31 | 180.32 | 353,277 | +0.67(+0.37%) |
May 12, 2022 | 179.76 | 180.21 | 179.35 | 179.65 | 474,514 | -0.21(-0.12%) |
May 11, 2022 | 180.23 | 180.71 | 179.50 | 179.87 | 704,374 | -0.51(-0.28%) |
May 10, 2022 | 180.00 | 181.15 | 179.11 | 180.38 | 710,882 | +0.88(+0.49%) |
May 09, 2022 | 180.05 | 180.10 | 179.31 | 179.50 | 1,000,183 | -0.49(-0.27%) |
May 06, 2022 | 180.72 | 180.77 | 179.90 | 179.99 | 1,379,678 | -1.20(-0.66%) |
May 05, 2022 | 181.30 | 181.34 | 180.47 | 181.19 | 718,298 | -0.77(-0.42%) |
May 04, 2022 | 180.76 | 182.09 | 180.29 | 181.96 | 538,568 | +0.96(+0.53%) |
May 03, 2022 | 180.43 | 181.73 | 180.30 | 181.00 | 593,713 | +0.66(+0.36%) |
May 02, 2022 | 180.74 | 180.74 | 180.19 | 180.35 | 1,173,531 | -0.37(-0.20%) |
Apr 29, 2022 | 180.88 | 181.32 | 180.36 | 180.72 | 640,302 | -1.22(-0.67%) |
Apr 28, 2022 | 180.64 | 181.93 | 180.50 | 181.93 | 614,733 | +1.32(+0.73%) |
Apr 27, 2022 | 180.63 | 180.98 | 180.39 | 180.61 | 1,031,578 | -0.20(-0.11%) |
Apr 26, 2022 | 181.28 | 181.39 | 180.44 | 180.81 | 1,039,353 | -0.19(-0.11%) |
Apr 25, 2022 | 181.97 | 183.25 | 181.00 | 181.00 | 1,454,215 | +19.14(+11.83%) |
Apr 22, 2022 | 165.18 | 165.18 | 161.75 | 161.86 | 85,133 | -2.97(-1.80%) |
Apr 21, 2022 | 165.43 | 166.56 | 164.56 | 164.84 | 126,664 | +0.99(+0.60%) |
Apr 20, 2022 | 163.75 | 164.46 | 162.18 | 163.85 | 218,646 | +1.50(+0.92%) |
Apr 19, 2022 | 158.60 | 162.88 | 158.23 | 162.35 | 206,120 | +4.80(+3.05%) |
Apr 18, 2022 | 160.16 | 160.75 | 156.49 | 157.56 | 83,631 | -2.38(-1.49%) |
Apr 14, 2022 | 161.76 | 161.90 | 159.58 | 159.94 | 59,272 | -1.60(-0.99%) |
Apr 13, 2022 | 160.16 | 161.63 | 158.86 | 161.54 | 51,594 | +1.42(+0.89%) |
Apr 12, 2022 | 160.36 | 162.43 | 158.37 | 160.12 | 101,276 | +0.60(+0.37%) |
Apr 11, 2022 | 160.39 | 161.95 | 159.26 | 159.53 | 77,857 | -1.55(-0.96%) |
Apr 08, 2022 | 161.87 | 162.34 | 160.70 | 161.08 | 71,051 | -0.29(-0.18%) |
Apr 07, 2022 | 161.62 | 162.29 | 159.29 | 161.37 | 124,579 | -0.62(-0.38%) |
Apr 06, 2022 | 160.96 | 163.78 | 160.96 | 161.99 | 142,084 | +0.02(+0.01%) |
Apr 05, 2022 | 161.59 | 164.53 | 161.22 | 161.97 | 71,750 | +0.10(+0.06%) |
Apr 04, 2022 | 165.49 | 165.49 | 161.09 | 161.87 | 108,273 | -4.04(-2.44%) |