Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 180.00 | 181.44 | 179.84 | 181.15 | 7,823,691 | +1.31(+0.73%) |
Jun 29, 2023 | 179.22 | 179.85 | 177.41 | 179.84 | 5,899,902 | +0.18(+0.10%) |
Jun 28, 2023 | 182.16 | 182.64 | 179.36 | 179.66 | 5,310,666 | -2.47(-1.35%) |
Jun 27, 2023 | 180.61 | 182.51 | 179.92 | 182.13 | 5,892,018 | +1.30(+0.72%) |
Jun 26, 2023 | 182.07 | 182.34 | 180.08 | 180.83 | 3,789,382 | -1.15(-0.63%) |
Jun 23, 2023 | 183.87 | 183.87 | 181.87 | 181.98 | 7,854,645 | -1.25(-0.68%) |
Jun 22, 2023 | 182.63 | 183.46 | 181.79 | 183.24 | 3,257,545 | +1.88(+1.04%) |
Jun 21, 2023 | 181.64 | 182.78 | 180.14 | 181.36 | 3,918,403 | +0.12(+0.06%) |
Jun 20, 2023 | 182.44 | 183.74 | 181.17 | 181.24 | 4,248,370 | -0.71(-0.39%) |
Jun 16, 2023 | 182.05 | 183.47 | 181.62 | 181.95 | 9,126,176 | +0.32(+0.18%) |
Jun 15, 2023 | 180.21 | 182.08 | 179.49 | 181.63 | 4,423,409 | +2.48(+1.39%) |
Jun 14, 2023 | 178.00 | 179.62 | 177.45 | 179.15 | 3,639,118 | +1.59(+0.90%) |
Jun 13, 2023 | 178.13 | 178.19 | 177.10 | 177.55 | 2,902,441 | -0.35(-0.20%) |
Jun 12, 2023 | 178.48 | 178.72 | 176.72 | 177.91 | 4,301,804 | -0.44(-0.25%) |
Jun 09, 2023 | 177.72 | 178.81 | 177.02 | 178.34 | 3,272,190 | +0.25(+0.14%) |
Jun 08, 2023 | 175.75 | 178.30 | 175.39 | 178.10 | 4,127,006 | +1.95(+1.10%) |
Jun 07, 2023 | 176.74 | 177.75 | 175.75 | 176.15 | 5,278,548 | -1.42(-0.80%) |
Jun 06, 2023 | 180.92 | 181.05 | 176.47 | 177.57 | 4,064,838 | -2.61(-1.45%) |
Jun 05, 2023 | 179.81 | 182.08 | 179.58 | 180.18 | 4,408,255 | +0.17(+0.09%) |
Jun 02, 2023 | 178.02 | 180.24 | 177.71 | 180.02 | 4,384,743 | +1.83(+1.03%) |
Jun 01, 2023 | 178.41 | 178.68 | 176.83 | 178.19 | 5,395,536 | +1.08(+0.61%) |
May 31, 2023 | 177.60 | 179.31 | 176.24 | 177.11 | 21,019,022 | +0.72(+0.41%) |
May 30, 2023 | 176.82 | 177.83 | 175.50 | 176.39 | 4,457,096 | -1.91(-1.07%) |
May 26, 2023 | 178.43 | 178.95 | 177.15 | 178.30 | 4,581,050 | -0.21(-0.12%) |
May 25, 2023 | 177.45 | 178.92 | 176.72 | 178.52 | 4,857,377 | -1.06(-0.59%) |
May 24, 2023 | 180.91 | 181.37 | 179.07 | 179.57 | 3,828,944 | -1.15(-0.63%) |
May 23, 2023 | 181.13 | 181.26 | 179.28 | 180.72 | 6,571,158 | -0.55(-0.31%) |
May 22, 2023 | 185.69 | 185.89 | 181.05 | 181.27 | 5,958,171 | -5.05(-2.71%) |
May 19, 2023 | 186.93 | 187.31 | 185.61 | 186.32 | 3,998,125 | +0.27(+0.15%) |
May 18, 2023 | 185.82 | 186.20 | 184.94 | 186.05 | 3,819,164 | -0.49(-0.26%) |
May 17, 2023 | 187.75 | 188.02 | 185.35 | 186.54 | 5,023,305 | -1.33(-0.71%) |
May 16, 2023 | 188.89 | 188.89 | 187.00 | 187.87 | 5,975,532 | -0.82(-0.43%) |
May 15, 2023 | 190.92 | 191.22 | 188.42 | 188.69 | 3,035,317 | -1.80(-0.94%) |
May 12, 2023 | 189.72 | 190.58 | 189.34 | 190.48 | 2,822,103 | +0.76(+0.40%) |
May 11, 2023 | 188.69 | 189.90 | 187.45 | 189.72 | 3,799,588 | +1.04(+0.55%) |
May 10, 2023 | 188.53 | 189.96 | 187.14 | 188.69 | 4,481,732 | +0.13(+0.07%) |
May 09, 2023 | 188.29 | 189.07 | 187.17 | 188.56 | 3,178,980 | +0.77(+0.41%) |
May 08, 2023 | 187.84 | 188.42 | 187.11 | 187.79 | 2,316,426 | -0.89(-0.47%) |
May 05, 2023 | 187.28 | 188.89 | 186.86 | 188.69 | 4,269,253 | +0.87(+0.46%) |
May 04, 2023 | 187.53 | 188.37 | 186.63 | 187.82 | 4,393,025 | +1.16(+0.62%) |
May 03, 2023 | 187.04 | 187.69 | 186.27 | 186.66 | 3,489,749 | -0.07(-0.04%) |
May 02, 2023 | 185.86 | 186.97 | 184.29 | 186.72 | 3,821,421 | +0.55(+0.30%) |
May 01, 2023 | 184.97 | 186.80 | 184.81 | 186.17 | 3,230,705 | +0.77(+0.41%) |
Apr 28, 2023 | 184.44 | 186.11 | 184.19 | 185.40 | 4,745,371 | +1.16(+0.63%) |
Apr 27, 2023 | 182.77 | 184.49 | 182.12 | 184.24 | 4,709,855 | +1.12(+0.61%) |
Apr 26, 2023 | 183.06 | 183.97 | 182.47 | 183.12 | 4,798,319 | -1.14(-0.62%) |
Apr 25, 2023 | 181.20 | 184.71 | 180.89 | 184.26 | 6,425,715 | +4.09(+2.27%) |
Apr 24, 2023 | 181.14 | 181.21 | 179.70 | 180.17 | 3,642,291 | +0.09(+0.05%) |
Apr 21, 2023 | 180.64 | 181.02 | 179.81 | 180.08 | 3,893,878 | +0.08(+0.04%) |
Apr 20, 2023 | 179.53 | 180.69 | 178.90 | 180.00 | 3,982,413 | +0.59(+0.33%) |
Apr 19, 2023 | 179.91 | 179.99 | 178.96 | 179.41 | 2,275,307 | -0.11(-0.06%) |
Apr 18, 2023 | 179.46 | 179.90 | 178.46 | 179.52 | 2,510,571 | +0.37(+0.21%) |
Apr 17, 2023 | 178.90 | 179.44 | 178.21 | 179.15 | 3,319,970 | +0.90(+0.51%) |
Apr 14, 2023 | 178.06 | 178.73 | 177.66 | 178.24 | 2,649,307 | -0.84(-0.47%) |
Apr 13, 2023 | 177.37 | 179.30 | 176.87 | 179.08 | 4,430,924 | +1.77(+1.00%) |
Apr 12, 2023 | 177.44 | 178.50 | 177.01 | 177.31 | 3,728,013 | -0.35(-0.20%) |
Apr 11, 2023 | 178.15 | 178.59 | 177.51 | 177.66 | 3,692,924 | -0.27(-0.15%) |
Apr 10, 2023 | 178.54 | 178.61 | 176.47 | 177.93 | 2,479,431 | -1.13(-0.63%) |
Apr 06, 2023 | 178.03 | 179.43 | 177.84 | 179.06 | 3,490,096 | +0.70(+0.39%) |
Apr 05, 2023 | 177.98 | 179.64 | 177.80 | 178.36 | 3,939,542 | +1.67(+0.95%) |
Apr 04, 2023 | 176.94 | 178.09 | 175.89 | 176.69 | 3,404,267 | -0.56(-0.32%) |