Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 187.93 | 187.93 | 184.50 | 185.86 | 156,927 | +0.43(+0.23%) |
Jun 29, 2023 | 183.83 | 188.44 | 181.94 | 185.43 | 186,954 | +1.02(+0.55%) |
Jun 28, 2023 | 182.29 | 185.97 | 180.02 | 184.41 | 201,933 | +3.21(+1.77%) |
Jun 27, 2023 | 171.43 | 182.90 | 171.43 | 181.20 | 280,408 | +10.49(+6.14%) |
Jun 26, 2023 | 173.54 | 177.43 | 170.52 | 170.71 | 185,543 | -1.44(-0.84%) |
Jun 23, 2023 | 174.85 | 177.29 | 170.45 | 172.15 | 405,156 | -4.80(-2.71%) |
Jun 22, 2023 | 176.43 | 179.48 | 174.52 | 176.95 | 161,488 | +0.74(+0.42%) |
Jun 21, 2023 | 175.17 | 179.37 | 174.29 | 176.21 | 218,049 | +0.73(+0.42%) |
Jun 20, 2023 | 173.73 | 177.43 | 172.88 | 175.48 | 236,851 | +1.48(+0.85%) |
Jun 16, 2023 | 177.51 | 177.51 | 172.13 | 174.00 | 538,790 | -3.80(-2.14%) |
Jun 15, 2023 | 182.62 | 183.40 | 170.14 | 177.80 | 445,922 | -6.14(-3.34%) |
Jun 14, 2023 | 185.73 | 187.53 | 181.95 | 183.94 | 234,434 | -1.55(-0.84%) |
Jun 13, 2023 | 185.88 | 188.02 | 184.41 | 185.49 | 208,499 | +0.39(+0.21%) |
Jun 12, 2023 | 183.85 | 189.91 | 183.43 | 185.10 | 210,625 | +0.56(+0.30%) |
Jun 09, 2023 | 180.39 | 184.73 | 179.77 | 184.54 | 157,914 | +3.69(+2.04%) |
Jun 08, 2023 | 183.94 | 184.02 | 180.71 | 180.85 | 202,203 | -3.08(-1.67%) |
Jun 07, 2023 | 175.91 | 184.76 | 175.72 | 183.93 | 228,905 | +9.71(+5.57%) |
Jun 06, 2023 | 169.77 | 175.16 | 169.25 | 174.22 | 179,236 | +4.61(+2.72%) |
Jun 05, 2023 | 169.19 | 169.78 | 163.13 | 169.61 | 147,959 | -0.74(-0.43%) |
Jun 02, 2023 | 164.21 | 170.76 | 163.78 | 170.35 | 209,068 | +9.34(+5.80%) |
Jun 01, 2023 | 164.46 | 164.84 | 160.63 | 161.02 | 191,552 | -2.59(-1.58%) |
May 31, 2023 | 168.97 | 170.52 | 162.41 | 163.61 | 206,306 | -6.71(-3.94%) |
May 30, 2023 | 170.93 | 173.00 | 168.83 | 170.31 | 119,397 | -0.31(-0.18%) |
May 26, 2023 | 171.93 | 173.40 | 168.01 | 170.62 | 198,274 | +0.15(+0.09%) |
May 25, 2023 | 162.44 | 171.07 | 161.74 | 170.47 | 212,776 | +8.72(+5.39%) |
May 24, 2023 | 159.84 | 162.95 | 159.80 | 161.76 | 266,273 | +1.82(+1.14%) |
May 23, 2023 | 163.29 | 164.08 | 158.94 | 159.94 | 245,230 | -4.00(-2.44%) |
May 22, 2023 | 168.98 | 169.23 | 163.73 | 163.94 | 159,095 | -3.90(-2.32%) |
May 19, 2023 | 169.58 | 169.92 | 165.91 | 167.83 | 174,965 | +0.74(+0.44%) |
May 18, 2023 | 165.69 | 167.53 | 162.88 | 167.09 | 156,911 | +1.55(+0.94%) |
May 17, 2023 | 164.51 | 165.78 | 161.24 | 165.54 | 180,158 | +2.07(+1.27%) |
May 16, 2023 | 164.44 | 165.84 | 162.80 | 163.48 | 270,942 | -2.38(-1.43%) |
May 15, 2023 | 163.73 | 166.40 | 162.15 | 165.85 | 255,222 | +2.60(+1.59%) |
May 12, 2023 | 164.74 | 166.28 | 161.71 | 163.26 | 288,250 | -0.90(-0.55%) |
May 11, 2023 | 169.71 | 170.23 | 162.68 | 164.16 | 314,149 | -7.60(-4.42%) |
May 10, 2023 | 170.79 | 172.38 | 168.14 | 171.75 | 295,665 | +3.67(+2.18%) |
May 09, 2023 | 167.10 | 168.50 | 165.07 | 168.08 | 221,101 | +1.53(+0.92%) |
May 08, 2023 | 168.38 | 168.61 | 164.60 | 166.56 | 242,842 | -0.01(-0.01%) |
May 05, 2023 | 164.94 | 167.28 | 163.94 | 166.56 | 179,146 | +4.91(+3.04%) |
May 04, 2023 | 163.18 | 164.13 | 158.15 | 161.66 | 498,274 | -2.92(-1.77%) |
May 03, 2023 | 164.21 | 167.93 | 164.21 | 164.57 | 260,709 | +1.71(+1.05%) |
May 02, 2023 | 160.96 | 164.85 | 160.05 | 162.87 | 456,706 | +0.92(+0.57%) |
May 01, 2023 | 156.33 | 163.43 | 155.25 | 161.95 | 425,283 | +5.68(+3.63%) |
Apr 28, 2023 | 152.42 | 157.36 | 151.47 | 156.27 | 444,801 | +2.88(+1.88%) |
Apr 27, 2023 | 147.74 | 154.29 | 146.30 | 153.39 | 472,652 | +7.70(+5.28%) |
Apr 26, 2023 | 145.94 | 151.92 | 138.15 | 145.69 | 1,517,346 | -15.80(-9.79%) |
Apr 25, 2023 | 164.44 | 165.78 | 161.43 | 161.50 | 258,990 | -4.13(-2.49%) |
Apr 24, 2023 | 162.70 | 165.81 | 162.45 | 165.62 | 103,209 | +2.96(+1.82%) |
Apr 21, 2023 | 164.66 | 164.66 | 159.14 | 162.67 | 256,203 | -2.80(-1.69%) |
Apr 20, 2023 | 164.69 | 167.91 | 163.54 | 165.47 | 161,870 | -0.28(-0.17%) |
Apr 19, 2023 | 167.91 | 168.26 | 165.47 | 165.75 | 139,210 | -2.98(-1.77%) |
Apr 18, 2023 | 169.21 | 169.22 | 165.19 | 168.72 | 116,923 | +1.24(+0.74%) |
Apr 17, 2023 | 169.05 | 170.61 | 167.26 | 167.48 | 140,881 | -0.72(-0.43%) |
Apr 14, 2023 | 165.94 | 169.18 | 165.94 | 168.20 | 140,723 | +2.24(+1.35%) |
Apr 13, 2023 | 163.68 | 168.28 | 161.13 | 165.97 | 182,162 | +3.42(+2.10%) |
Apr 12, 2023 | 165.22 | 166.12 | 162.39 | 162.55 | 176,205 | -0.64(-0.39%) |
Apr 11, 2023 | 161.53 | 163.91 | 160.42 | 163.19 | 243,147 | +2.25(+1.40%) |
Apr 10, 2023 | 159.30 | 163.02 | 159.04 | 160.94 | 332,646 | +1.63(+1.02%) |
Apr 06, 2023 | 166.53 | 166.53 | 158.53 | 159.31 | 285,332 | -7.15(-4.29%) |
Apr 05, 2023 | 170.03 | 170.74 | 162.87 | 166.46 | 320,913 | -4.40(-2.57%) |
Apr 04, 2023 | 184.76 | 184.76 | 166.15 | 170.85 | 329,571 | -13.79(-7.47%) |