Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 154.81 | 155.57 | 154.51 | 155.23 | 1,956,075 | +1.29(+0.84%) |
Jun 29, 2023 | 152.75 | 153.96 | 152.41 | 153.94 | 1,624,316 | +1.20(+0.79%) |
Jun 28, 2023 | 152.74 | 152.81 | 151.94 | 152.75 | 1,309,544 | -0.14(-0.09%) |
Jun 27, 2023 | 151.69 | 153.08 | 151.45 | 152.88 | 983,166 | +1.26(+0.83%) |
Jun 26, 2023 | 150.92 | 152.06 | 150.75 | 151.62 | 1,465,248 | +0.67(+0.44%) |
Jun 23, 2023 | 151.11 | 151.51 | 150.58 | 150.96 | 2,019,368 | -0.97(-0.64%) |
Jun 22, 2023 | 152.16 | 152.25 | 151.41 | 151.93 | 2,168,145 | -0.54(-0.35%) |
Jun 21, 2023 | 152.40 | 153.06 | 151.76 | 152.47 | 1,360,738 | -0.29(-0.19%) |
Jun 20, 2023 | 153.23 | 153.43 | 152.20 | 152.76 | 1,413,727 | -1.29(-0.84%) |
Jun 16, 2023 | 154.87 | 155.13 | 153.94 | 154.05 | 1,257,647 | -0.26(-0.17%) |
Jun 15, 2023 | 152.18 | 154.63 | 152.18 | 154.32 | 1,873,647 | +1.91(+1.25%) |
Jun 14, 2023 | 153.23 | 153.56 | 151.67 | 152.41 | 1,804,119 | -0.45(-0.30%) |
Jun 13, 2023 | 152.08 | 153.16 | 151.89 | 152.86 | 3,833,204 | +1.25(+0.82%) |
Jun 12, 2023 | 151.06 | 151.73 | 150.82 | 151.61 | 1,195,126 | +0.51(+0.34%) |
Jun 09, 2023 | 151.25 | 151.72 | 150.82 | 151.10 | 2,147,242 | -0.19(-0.12%) |
Jun 08, 2023 | 150.96 | 151.47 | 150.38 | 151.29 | 1,045,963 | +0.17(+0.11%) |
Jun 07, 2023 | 150.12 | 151.25 | 149.89 | 151.12 | 1,436,198 | +1.25(+0.83%) |
Jun 06, 2023 | 148.93 | 150.05 | 148.72 | 149.88 | 1,071,710 | +0.91(+0.61%) |
Jun 05, 2023 | 149.61 | 149.86 | 148.77 | 148.97 | 1,345,446 | -0.52(-0.35%) |
Jun 02, 2023 | 147.65 | 149.78 | 147.65 | 149.49 | 1,815,015 | +2.75(+1.88%) |
Jun 01, 2023 | 145.83 | 147.11 | 145.13 | 146.73 | 1,641,644 | +1.16(+0.79%) |
May 31, 2023 | 145.67 | 146.00 | 144.87 | 145.58 | 2,555,480 | -0.79(-0.54%) |
May 30, 2023 | 146.72 | 147.05 | 145.87 | 146.37 | 2,353,274 | -0.27(-0.19%) |
May 26, 2023 | 145.97 | 146.93 | 145.83 | 146.64 | 1,085,411 | +1.14(+0.78%) |
May 25, 2023 | 146.02 | 146.08 | 144.72 | 145.51 | 1,317,984 | -0.75(-0.52%) |
May 24, 2023 | 147.17 | 147.23 | 146.00 | 146.26 | 2,226,166 | -1.35(-0.92%) |
May 23, 2023 | 148.28 | 149.15 | 147.56 | 147.61 | 1,127,509 | -1.07(-0.72%) |
May 22, 2023 | 148.64 | 149.28 | 148.01 | 148.68 | 1,494,607 | +0.15(+0.10%) |
May 19, 2023 | 149.19 | 149.53 | 148.03 | 148.53 | 1,868,305 | -0.16(-0.10%) |
May 18, 2023 | 147.54 | 148.90 | 147.31 | 148.69 | 1,971,408 | +0.76(+0.52%) |
May 17, 2023 | 146.88 | 148.21 | 146.30 | 147.93 | 1,680,538 | +1.81(+1.24%) |
May 16, 2023 | 147.60 | 147.60 | 146.09 | 146.12 | 1,018,144 | -1.85(-1.25%) |
May 15, 2023 | 147.58 | 148.28 | 147.04 | 147.97 | 1,197,256 | +0.69(+0.47%) |
May 12, 2023 | 147.96 | 148.04 | 146.45 | 147.28 | 999,691 | -0.12(-0.08%) |
May 11, 2023 | 147.49 | 147.52 | 146.71 | 147.40 | 1,166,659 | -0.75(-0.51%) |
May 10, 2023 | 149.32 | 149.42 | 146.91 | 148.15 | 1,649,926 | -0.14(-0.09%) |
May 09, 2023 | 148.10 | 148.79 | 147.86 | 148.29 | 1,197,586 | -0.60(-0.40%) |
May 08, 2023 | 149.28 | 149.44 | 148.49 | 148.89 | 1,296,708 | +0.07(+0.05%) |
May 05, 2023 | 147.91 | 149.26 | 147.80 | 148.82 | 1,040,340 | +2.35(+1.61%) |
May 04, 2023 | 147.29 | 147.63 | 145.84 | 146.47 | 1,432,492 | -1.39(-0.94%) |
May 03, 2023 | 149.22 | 149.97 | 147.79 | 147.86 | 1,192,974 | -1.20(-0.81%) |
May 02, 2023 | 150.91 | 150.91 | 147.79 | 149.06 | 1,593,943 | -2.31(-1.53%) |
May 01, 2023 | 151.35 | 152.18 | 151.27 | 151.38 | 1,032,789 | -0.09(-0.06%) |
Apr 28, 2023 | 149.71 | 151.52 | 149.71 | 151.46 | 1,874,087 | +1.44(+0.96%) |
Apr 27, 2023 | 148.39 | 150.22 | 148.17 | 150.02 | 1,856,777 | +2.59(+1.76%) |
Apr 26, 2023 | 148.69 | 148.80 | 147.11 | 147.43 | 1,455,215 | -1.71(-1.15%) |
Apr 25, 2023 | 150.56 | 150.64 | 149.07 | 149.14 | 1,329,607 | -2.13(-1.41%) |
Apr 24, 2023 | 150.96 | 151.45 | 150.78 | 151.28 | 1,485,191 | +0.30(+0.20%) |
Apr 21, 2023 | 151.17 | 151.19 | 150.26 | 150.97 | 1,000,069 | +0.09(+0.06%) |
Apr 20, 2023 | 150.79 | 151.33 | 150.39 | 150.88 | 2,186,159 | -1.04(-0.68%) |
Apr 19, 2023 | 151.30 | 152.12 | 151.20 | 151.92 | 1,152,812 | -0.01(-0.01%) |
Apr 18, 2023 | 152.18 | 152.23 | 151.36 | 151.93 | 1,163,793 | +0.06(+0.04%) |
Apr 17, 2023 | 151.06 | 151.90 | 150.84 | 151.88 | 5,191,276 | +0.72(+0.48%) |
Apr 14, 2023 | 151.38 | 152.15 | 150.37 | 151.15 | 1,093,894 | -0.15(-0.10%) |
Apr 13, 2023 | 150.34 | 151.52 | 149.83 | 151.30 | 1,076,985 | +1.22(+0.81%) |
Apr 12, 2023 | 151.24 | 151.49 | 149.89 | 150.08 | 1,232,736 | -0.43(-0.29%) |
Apr 11, 2023 | 150.18 | 151.03 | 150.14 | 150.51 | 942,875 | +0.67(+0.44%) |
Apr 10, 2023 | 148.79 | 149.86 | 148.60 | 149.85 | 1,208,326 | +0.53(+0.35%) |
Apr 06, 2023 | 149.12 | 149.56 | 148.71 | 149.32 | 1,292,930 | +0.16(+0.11%) |
Apr 05, 2023 | 148.57 | 149.22 | 148.44 | 149.16 | 1,953,502 | +0.41(+0.28%) |
Apr 04, 2023 | 150.16 | 150.29 | 148.04 | 148.75 | 1,202,088 | -1.21(-0.80%) |