Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 151.15 | 151.59 | 150.33 | 151.04 | 6,621,361 | +1.06(+0.71%) |
Jun 29, 2023 | 149.20 | 150.01 | 148.25 | 149.98 | 5,867,969 | +1.27(+0.85%) |
Jun 28, 2023 | 147.29 | 148.81 | 146.09 | 148.71 | 6,013,155 | +1.34(+0.91%) |
Jun 27, 2023 | 147.35 | 148.51 | 146.70 | 147.38 | 6,856,160 | -0.46(-0.31%) |
Jun 26, 2023 | 145.54 | 148.76 | 145.47 | 147.84 | 7,676,419 | +2.55(+1.76%) |
Jun 23, 2023 | 144.96 | 145.62 | 144.12 | 145.29 | 15,806,040 | -1.24(-0.84%) |
Jun 22, 2023 | 147.21 | 147.43 | 145.88 | 146.52 | 7,384,862 | -2.15(-1.45%) |
Jun 21, 2023 | 146.55 | 149.71 | 146.39 | 148.67 | 7,639,683 | +1.15(+0.78%) |
Jun 20, 2023 | 149.89 | 150.30 | 146.14 | 147.52 | 10,875,997 | -3.44(-2.28%) |
Jun 16, 2023 | 152.22 | 152.86 | 150.96 | 150.96 | 23,960,478 | -0.98(-0.64%) |
Jun 15, 2023 | 151.02 | 153.39 | 151.02 | 151.94 | 8,026,268 | +1.14(+0.76%) |
Jun 14, 2023 | 153.57 | 154.33 | 149.89 | 150.80 | 8,042,976 | -1.36(-0.90%) |
Jun 13, 2023 | 152.17 | 154.15 | 151.93 | 152.16 | 7,980,222 | +1.13(+0.75%) |
Jun 12, 2023 | 150.77 | 152.94 | 149.97 | 151.03 | 7,472,200 | -1.47(-0.96%) |
Jun 09, 2023 | 152.90 | 153.96 | 152.26 | 152.50 | 6,948,248 | -0.37(-0.24%) |
Jun 08, 2023 | 153.74 | 154.06 | 150.80 | 152.86 | 7,440,829 | -0.57(-0.37%) |
Jun 07, 2023 | 150.28 | 153.79 | 150.23 | 153.43 | 10,309,558 | +3.88(+2.59%) |
Jun 06, 2023 | 147.19 | 149.90 | 147.06 | 149.55 | 6,492,786 | +0.27(+0.18%) |
Jun 05, 2023 | 151.56 | 152.10 | 149.02 | 149.28 | 7,505,395 | -0.72(-0.48%) |
Jun 02, 2023 | 148.39 | 150.47 | 147.46 | 150.00 | 9,859,473 | +3.94(+2.69%) |
Jun 01, 2023 | 145.24 | 147.58 | 143.74 | 146.06 | 10,300,218 | +1.48(+1.02%) |
May 31, 2023 | 145.47 | 146.31 | 144.34 | 144.59 | 13,902,677 | -2.40(-1.63%) |
May 30, 2023 | 145.59 | 147.12 | 145.15 | 146.99 | 8,139,652 | -0.92(-0.62%) |
May 26, 2023 | 149.07 | 149.39 | 147.31 | 147.91 | 8,059,114 | -0.46(-0.31%) |
May 25, 2023 | 148.48 | 149.39 | 147.35 | 148.37 | 7,334,018 | -2.60(-1.72%) |
May 24, 2023 | 151.62 | 152.22 | 150.03 | 150.97 | 7,358,508 | +0.40(+0.27%) |
May 23, 2023 | 147.96 | 151.36 | 147.68 | 150.56 | 10,870,007 | +4.23(+2.89%) |
May 22, 2023 | 147.63 | 148.63 | 146.00 | 146.33 | 12,146,245 | -2.68(-1.80%) |
May 19, 2023 | 148.68 | 150.17 | 147.81 | 149.01 | 8,439,090 | +1.17(+0.79%) |
May 18, 2023 | 146.75 | 148.06 | 145.46 | 147.84 | 7,789,089 | -0.18(-0.12%) |
May 17, 2023 | 147.15 | 148.70 | 146.36 | 148.02 | 6,489,163 | +2.09(+1.43%) |
May 16, 2023 | 148.75 | 149.27 | 145.76 | 145.93 | 7,372,725 | -3.51(-2.35%) |
May 15, 2023 | 149.47 | 150.35 | 148.52 | 149.44 | 5,360,952 | +0.55(+0.37%) |
May 12, 2023 | 149.25 | 150.13 | 147.88 | 148.89 | 5,153,361 | +0.38(+0.26%) |
May 11, 2023 | 147.71 | 148.60 | 146.29 | 148.51 | 7,011,833 | -0.83(-0.55%) |
May 10, 2023 | 152.52 | 152.52 | 148.18 | 149.33 | 6,480,821 | -1.93(-1.28%) |
May 09, 2023 | 150.30 | 152.49 | 150.12 | 151.26 | 5,276,827 | -0.44(-0.29%) |
May 08, 2023 | 153.59 | 154.29 | 151.64 | 151.70 | 5,288,997 | -0.60(-0.39%) |
May 05, 2023 | 151.43 | 153.16 | 150.94 | 152.30 | 6,103,350 | +3.79(+2.55%) |
May 04, 2023 | 149.35 | 150.39 | 147.75 | 148.51 | 7,889,386 | -0.58(-0.39%) |
May 03, 2023 | 150.34 | 151.69 | 149.00 | 149.09 | 7,926,655 | -3.05(-2.01%) |
May 02, 2023 | 157.16 | 157.21 | 150.63 | 152.14 | 11,255,671 | -6.84(-4.30%) |
May 01, 2023 | 159.43 | 160.40 | 158.15 | 158.98 | 6,443,329 | -1.27(-0.79%) |
Apr 28, 2023 | 156.38 | 160.60 | 155.95 | 160.26 | 10,951,972 | +1.55(+0.98%) |
Apr 27, 2023 | 158.21 | 159.12 | 156.92 | 158.71 | 6,746,724 | +0.92(+0.58%) |
Apr 26, 2023 | 159.90 | 160.61 | 157.07 | 157.78 | 6,489,046 | -2.86(-1.78%) |
Apr 25, 2023 | 161.91 | 161.99 | 160.11 | 160.65 | 6,110,676 | -2.37(-1.45%) |
Apr 24, 2023 | 160.75 | 163.87 | 160.26 | 163.01 | 7,550,263 | +2.24(+1.40%) |
Apr 21, 2023 | 161.44 | 162.17 | 160.50 | 160.77 | 7,551,922 | -0.69(-0.43%) |
Apr 20, 2023 | 160.43 | 161.66 | 159.72 | 161.46 | 6,154,347 | -0.79(-0.49%) |
Apr 19, 2023 | 161.09 | 162.31 | 160.75 | 162.25 | 5,791,587 | +0.15(+0.09%) |
Apr 18, 2023 | 162.38 | 163.88 | 161.72 | 162.10 | 8,463,066 | -0.38(-0.23%) |
Apr 17, 2023 | 163.88 | 164.02 | 161.81 | 162.48 | 7,367,263 | -1.44(-0.88%) |
Apr 14, 2023 | 163.98 | 164.34 | 162.77 | 163.93 | 5,186,834 | +0.33(+0.20%) |
Apr 13, 2023 | 161.84 | 163.95 | 161.44 | 163.59 | 7,212,395 | +2.16(+1.34%) |
Apr 12, 2023 | 162.03 | 162.67 | 161.10 | 161.44 | 6,477,285 | +0.57(+0.35%) |
Apr 11, 2023 | 160.72 | 161.93 | 159.77 | 160.87 | 5,752,904 | +0.89(+0.55%) |
Apr 10, 2023 | 160.17 | 161.30 | 159.05 | 159.98 | 6,230,802 | +0.61(+0.38%) |
Apr 06, 2023 | 160.99 | 161.04 | 158.88 | 159.37 | 6,104,641 | -2.12(-1.31%) |
Apr 05, 2023 | 160.90 | 162.02 | 159.46 | 161.49 | 6,813,836 | +0.80(+0.50%) |
Apr 04, 2023 | 162.69 | 162.69 | 159.44 | 160.69 | 7,911,827 | -0.86(-0.54%) |