Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 164.16 | 165.45 | 163.77 | 164.57 | 446,388 | +0.81(+0.49%) |
Jun 29, 2023 | 161.87 | 164.39 | 161.13 | 163.77 | 376,807 | +2.19(+1.36%) |
Jun 28, 2023 | 161.90 | 162.88 | 160.91 | 161.57 | 318,987 | -0.40(-0.25%) |
Jun 27, 2023 | 161.39 | 163.10 | 160.61 | 161.98 | 314,402 | +0.96(+0.60%) |
Jun 26, 2023 | 160.15 | 161.50 | 158.88 | 161.01 | 343,432 | +0.87(+0.54%) |
Jun 23, 2023 | 158.82 | 161.00 | 158.82 | 160.15 | 1,429,431 | +0.53(+0.33%) |
Jun 22, 2023 | 161.21 | 161.21 | 159.06 | 159.62 | 651,661 | -1.98(-1.22%) |
Jun 21, 2023 | 160.24 | 162.09 | 159.41 | 161.59 | 510,772 | +0.50(+0.31%) |
Jun 20, 2023 | 159.78 | 162.28 | 159.36 | 161.09 | 707,509 | +0.22(+0.13%) |
Jun 16, 2023 | 162.76 | 163.11 | 160.50 | 160.88 | 745,339 | -1.80(-1.11%) |
Jun 15, 2023 | 157.95 | 162.83 | 157.95 | 162.68 | 728,971 | +4.41(+2.78%) |
Jun 14, 2023 | 157.28 | 160.50 | 156.66 | 158.27 | 625,529 | +2.25(+1.44%) |
Jun 13, 2023 | 156.29 | 157.77 | 155.97 | 156.02 | 678,726 | -0.50(-0.32%) |
Jun 12, 2023 | 155.86 | 156.96 | 155.31 | 156.52 | 358,960 | +1.20(+0.77%) |
Jun 09, 2023 | 153.42 | 155.46 | 153.17 | 155.32 | 372,258 | +1.90(+1.24%) |
Jun 08, 2023 | 153.66 | 153.95 | 152.23 | 153.42 | 413,074 | -0.25(-0.16%) |
Jun 07, 2023 | 152.90 | 153.74 | 151.93 | 153.66 | 485,640 | +0.80(+0.52%) |
Jun 06, 2023 | 152.01 | 153.53 | 152.01 | 152.87 | 532,035 | +0.17(+0.11%) |
Jun 05, 2023 | 149.44 | 153.02 | 149.07 | 152.70 | 569,534 | +2.45(+1.63%) |
Jun 02, 2023 | 149.54 | 151.06 | 148.22 | 150.25 | 607,563 | +1.54(+1.04%) |
Jun 01, 2023 | 150.16 | 150.36 | 147.83 | 148.71 | 725,882 | -1.69(-1.13%) |
May 31, 2023 | 146.41 | 151.60 | 145.78 | 150.40 | 2,421,735 | +4.26(+2.92%) |
May 30, 2023 | 145.97 | 146.94 | 144.62 | 146.14 | 513,093 | +0.00(+0.00%) |
May 26, 2023 | 145.52 | 146.18 | 144.44 | 146.14 | 541,575 | +0.25(+0.17%) |
May 25, 2023 | 143.14 | 146.15 | 142.81 | 145.89 | 900,989 | +2.62(+1.83%) |
May 24, 2023 | 145.76 | 145.76 | 142.38 | 143.28 | 570,302 | -2.67(-1.83%) |
May 23, 2023 | 147.35 | 149.29 | 144.74 | 145.94 | 567,300 | -1.85(-1.25%) |
May 22, 2023 | 146.31 | 148.34 | 145.13 | 147.80 | 522,519 | +1.94(+1.33%) |
May 19, 2023 | 148.34 | 148.34 | 145.60 | 145.85 | 1,579,744 | -1.86(-1.26%) |
May 18, 2023 | 144.68 | 147.98 | 143.19 | 147.72 | 704,911 | +2.41(+1.66%) |
May 17, 2023 | 145.00 | 146.18 | 143.88 | 145.31 | 636,217 | +0.34(+0.24%) |
May 16, 2023 | 150.77 | 151.08 | 144.90 | 144.96 | 775,883 | -6.72(-4.43%) |
May 15, 2023 | 153.63 | 153.97 | 151.44 | 151.69 | 526,115 | -1.04(-0.68%) |
May 12, 2023 | 152.68 | 153.01 | 150.16 | 152.73 | 430,773 | +0.81(+0.54%) |
May 11, 2023 | 149.97 | 152.33 | 149.53 | 151.91 | 588,197 | +1.65(+1.10%) |
May 10, 2023 | 150.25 | 151.56 | 148.59 | 150.27 | 431,452 | +1.06(+0.71%) |
May 09, 2023 | 149.90 | 150.54 | 148.57 | 149.21 | 518,303 | -1.94(-1.28%) |
May 08, 2023 | 149.98 | 151.74 | 147.57 | 151.15 | 451,660 | +1.25(+0.83%) |
May 05, 2023 | 146.91 | 150.86 | 146.40 | 149.90 | 1,009,663 | +4.73(+3.26%) |
May 04, 2023 | 154.50 | 154.50 | 144.67 | 145.17 | 1,620,175 | -9.67(-6.25%) |
May 03, 2023 | 158.20 | 159.33 | 148.91 | 154.84 | 1,693,803 | -1.95(-1.24%) |
May 02, 2023 | 158.85 | 159.29 | 154.59 | 156.79 | 1,150,505 | -3.11(-1.94%) |
May 01, 2023 | 159.28 | 160.28 | 156.91 | 159.90 | 921,465 | -0.21(-0.13%) |
Apr 28, 2023 | 156.51 | 160.27 | 155.86 | 160.11 | 942,972 | +3.60(+2.30%) |
Apr 27, 2023 | 152.82 | 156.81 | 152.34 | 156.51 | 840,857 | +4.80(+3.17%) |
Apr 26, 2023 | 151.75 | 153.37 | 150.96 | 151.71 | 573,927 | -1.15(-0.75%) |
Apr 25, 2023 | 154.76 | 154.76 | 152.05 | 152.85 | 711,875 | -2.52(-1.62%) |
Apr 24, 2023 | 154.52 | 157.42 | 154.04 | 155.37 | 1,031,819 | +1.30(+0.85%) |
Apr 21, 2023 | 153.48 | 155.31 | 152.95 | 154.07 | 813,103 | +1.18(+0.77%) |
Apr 20, 2023 | 150.23 | 153.21 | 150.15 | 152.89 | 660,033 | +1.95(+1.29%) |
Apr 19, 2023 | 151.45 | 151.93 | 150.12 | 150.94 | 800,527 | -0.58(-0.38%) |
Apr 18, 2023 | 153.57 | 153.57 | 149.89 | 151.52 | 762,779 | -2.36(-1.54%) |
Apr 17, 2023 | 150.87 | 154.04 | 150.05 | 153.88 | 989,344 | +2.97(+1.97%) |
Apr 14, 2023 | 154.93 | 155.48 | 149.17 | 150.91 | 1,142,113 | -4.26(-2.75%) |
Apr 13, 2023 | 148.62 | 155.76 | 148.62 | 155.18 | 1,198,097 | +6.58(+4.43%) |
Apr 12, 2023 | 151.26 | 153.17 | 148.44 | 148.60 | 792,855 | -1.76(-1.17%) |
Apr 11, 2023 | 146.28 | 150.59 | 145.59 | 150.35 | 827,611 | +4.58(+3.14%) |
Apr 10, 2023 | 145.87 | 146.17 | 144.58 | 145.78 | 553,469 | +0.11(+0.07%) |
Apr 06, 2023 | 144.26 | 146.35 | 144.18 | 145.67 | 465,373 | +1.41(+0.98%) |
Apr 05, 2023 | 145.72 | 146.74 | 143.92 | 144.26 | 513,907 | -1.61(-1.10%) |
Apr 04, 2023 | 147.59 | 147.72 | 144.84 | 145.87 | 463,429 | -1.74(-1.18%) |