Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 191.16 | 192.17 | 189.19 | 191.31 | 1,012,670 | +0.27(+0.14%) |
Jun 29, 2023 | 187.46 | 191.99 | 187.08 | 191.04 | 863,038 | +3.66(+1.96%) |
Jun 28, 2023 | 189.79 | 189.79 | 185.36 | 187.37 | 752,268 | -1.87(-0.99%) |
Jun 27, 2023 | 187.34 | 189.71 | 186.66 | 189.24 | 760,290 | +1.89(+1.01%) |
Jun 26, 2023 | 185.50 | 187.57 | 181.81 | 187.35 | 900,820 | -0.18(-0.09%) |
Jun 23, 2023 | 189.38 | 189.50 | 186.23 | 187.53 | 1,034,606 | -2.15(-1.13%) |
Jun 22, 2023 | 191.23 | 191.23 | 188.47 | 189.68 | 705,613 | -2.23(-1.16%) |
Jun 21, 2023 | 190.86 | 193.42 | 190.08 | 191.91 | 689,575 | +1.06(+0.55%) |
Jun 20, 2023 | 190.75 | 192.03 | 189.35 | 190.85 | 1,115,394 | -0.26(-0.14%) |
Jun 16, 2023 | 189.41 | 192.20 | 189.41 | 191.11 | 1,814,475 | +2.14(+1.13%) |
Jun 15, 2023 | 187.08 | 190.37 | 186.72 | 188.97 | 1,304,965 | +2.39(+1.28%) |
Jun 14, 2023 | 184.58 | 187.22 | 184.19 | 186.58 | 1,064,281 | +1.78(+0.96%) |
Jun 13, 2023 | 184.80 | 185.41 | 182.32 | 184.80 | 751,186 | -0.01(-0.01%) |
Jun 12, 2023 | 184.29 | 185.71 | 183.75 | 184.81 | 933,811 | +0.52(+0.28%) |
Jun 09, 2023 | 185.31 | 185.79 | 183.05 | 184.29 | 666,869 | -0.64(-0.35%) |
Jun 08, 2023 | 182.80 | 186.12 | 182.77 | 184.94 | 1,133,909 | +2.06(+1.13%) |
Jun 07, 2023 | 180.64 | 183.14 | 179.13 | 182.88 | 892,540 | +2.56(+1.42%) |
Jun 06, 2023 | 178.94 | 180.78 | 178.17 | 180.32 | 655,110 | +1.96(+1.10%) |
Jun 05, 2023 | 179.00 | 180.02 | 177.83 | 178.36 | 881,356 | +0.29(+0.16%) |
Jun 02, 2023 | 174.17 | 178.73 | 173.89 | 178.07 | 1,025,041 | +5.19(+3.00%) |
Jun 01, 2023 | 171.06 | 173.87 | 170.77 | 172.88 | 1,887,972 | +2.08(+1.22%) |
May 31, 2023 | 170.60 | 172.04 | 169.47 | 170.80 | 2,042,524 | -0.41(-0.24%) |
May 30, 2023 | 172.54 | 173.53 | 171.16 | 171.21 | 841,700 | -2.35(-1.35%) |
May 26, 2023 | 170.65 | 173.88 | 170.41 | 173.56 | 1,019,663 | +2.30(+1.34%) |
May 25, 2023 | 176.16 | 176.42 | 170.40 | 171.25 | 1,679,251 | -6.13(-3.45%) |
May 24, 2023 | 179.88 | 179.88 | 177.37 | 177.38 | 1,388,228 | -1.93(-1.08%) |
May 23, 2023 | 180.37 | 180.51 | 178.61 | 179.31 | 1,075,855 | -1.47(-0.81%) |
May 22, 2023 | 179.08 | 180.80 | 178.16 | 180.78 | 1,238,702 | +1.75(+0.98%) |
May 19, 2023 | 181.79 | 182.28 | 178.71 | 179.03 | 1,081,151 | -1.40(-0.77%) |
May 18, 2023 | 180.11 | 180.66 | 178.31 | 180.43 | 1,951,910 | +0.01(+0.01%) |
May 17, 2023 | 179.93 | 181.82 | 179.93 | 180.42 | 1,550,705 | +1.81(+1.01%) |
May 16, 2023 | 181.25 | 181.43 | 178.48 | 178.61 | 964,255 | -2.82(-1.55%) |
May 15, 2023 | 181.57 | 182.48 | 181.13 | 181.43 | 648,877 | +0.12(+0.06%) |
May 12, 2023 | 182.48 | 183.15 | 180.48 | 181.31 | 744,359 | -0.12(-0.06%) |
May 11, 2023 | 182.24 | 183.40 | 180.43 | 181.43 | 875,579 | -2.09(-1.14%) |
May 10, 2023 | 184.41 | 184.41 | 181.74 | 183.52 | 901,927 | +0.14(+0.08%) |
May 09, 2023 | 182.69 | 183.49 | 181.10 | 183.37 | 863,626 | +1.56(+0.86%) |
May 08, 2023 | 183.09 | 184.05 | 181.54 | 181.81 | 906,751 | -0.46(-0.25%) |
May 05, 2023 | 180.87 | 182.82 | 179.64 | 182.26 | 1,318,682 | +1.94(+1.08%) |
May 04, 2023 | 180.72 | 181.74 | 177.88 | 180.32 | 1,571,567 | -0.94(-0.52%) |
May 03, 2023 | 184.61 | 185.53 | 181.13 | 181.26 | 1,094,245 | -2.79(-1.51%) |
May 02, 2023 | 188.36 | 188.87 | 183.57 | 184.05 | 1,476,894 | -4.99(-2.64%) |
May 01, 2023 | 189.47 | 191.68 | 188.65 | 189.04 | 1,153,772 | -0.43(-0.23%) |
Apr 28, 2023 | 195.26 | 196.31 | 189.00 | 189.47 | 1,981,161 | -2.77(-1.44%) |
Apr 27, 2023 | 188.59 | 192.25 | 188.29 | 192.24 | 1,694,846 | +3.36(+1.78%) |
Apr 26, 2023 | 191.80 | 192.47 | 188.38 | 188.88 | 1,276,404 | -4.64(-2.40%) |
Apr 25, 2023 | 195.16 | 195.61 | 193.13 | 193.52 | 810,046 | -2.74(-1.40%) |
Apr 24, 2023 | 196.25 | 196.87 | 194.67 | 196.25 | 611,664 | +0.11(+0.05%) |
Apr 21, 2023 | 197.91 | 197.91 | 195.19 | 196.15 | 737,363 | -0.82(-0.41%) |
Apr 20, 2023 | 197.56 | 197.56 | 195.00 | 196.96 | 694,347 | -0.65(-0.33%) |
Apr 19, 2023 | 198.45 | 198.74 | 197.21 | 197.61 | 581,387 | -0.87(-0.44%) |
Apr 18, 2023 | 197.33 | 200.37 | 197.17 | 198.48 | 1,168,403 | +1.87(+0.95%) |
Apr 17, 2023 | 195.35 | 196.63 | 194.91 | 196.60 | 857,223 | +1.93(+0.99%) |
Apr 14, 2023 | 195.15 | 195.48 | 193.06 | 194.67 | 766,884 | -0.95(-0.49%) |
Apr 13, 2023 | 193.08 | 196.06 | 193.08 | 195.62 | 702,202 | +1.81(+0.94%) |
Apr 12, 2023 | 193.14 | 194.64 | 192.46 | 193.81 | 500,363 | +0.69(+0.36%) |
Apr 11, 2023 | 193.64 | 194.91 | 191.94 | 193.12 | 862,507 | -0.30(-0.16%) |
Apr 10, 2023 | 190.93 | 193.93 | 190.76 | 193.42 | 586,148 | +2.15(+1.12%) |
Apr 06, 2023 | 192.45 | 193.84 | 190.07 | 191.27 | 983,161 | -0.38(-0.20%) |
Apr 05, 2023 | 191.12 | 192.68 | 190.96 | 191.65 | 837,885 | +0.29(+0.15%) |
Apr 04, 2023 | 192.77 | 193.45 | 190.21 | 191.36 | 1,013,632 | -1.80(-0.93%) |