Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 152.68 | 153.12 | 151.85 | 152.57 | 6,555,168 | +1.08(+0.71%) |
Jun 29, 2023 | 150.71 | 151.52 | 149.75 | 151.49 | 5,809,308 | +1.28(+0.85%) |
Jun 28, 2023 | 148.78 | 150.31 | 147.57 | 150.21 | 5,953,042 | +1.35(+0.90%) |
Jun 27, 2023 | 148.84 | 150.01 | 148.18 | 148.87 | 6,787,619 | -0.47(-0.31%) |
Jun 26, 2023 | 147.01 | 150.26 | 146.94 | 149.33 | 7,599,678 | +2.58(+1.76%) |
Jun 23, 2023 | 146.42 | 147.09 | 145.57 | 146.75 | 15,648,029 | -1.25(-0.85%) |
Jun 22, 2023 | 148.69 | 148.92 | 147.36 | 148.00 | 7,311,036 | -2.17(-1.45%) |
Jun 21, 2023 | 148.03 | 151.22 | 147.87 | 150.18 | 7,563,309 | +1.16(+0.78%) |
Jun 20, 2023 | 151.41 | 151.81 | 147.62 | 149.01 | 10,767,271 | -3.47(-2.28%) |
Jun 16, 2023 | 153.75 | 154.40 | 152.48 | 152.48 | 23,720,946 | -0.99(-0.64%) |
Jun 15, 2023 | 152.54 | 153.47 | 7,946,030 | +0.20(+0.13%) | ||
May 08, 2023 | 155.18 | 155.88 | 153.21 | 153.27 | 5,234,880 | -0.60(-0.39%) |
May 05, 2023 | 153.00 | 154.75 | 152.50 | 153.87 | 6,040,901 | +3.83(+2.55%) |
May 04, 2023 | 150.90 | 151.94 | 149.27 | 150.04 | 7,808,662 | -0.59(-0.39%) |
May 03, 2023 | 151.90 | 153.26 | 150.54 | 150.63 | 7,845,549 | -3.08(-2.01%) |
May 02, 2023 | 158.78 | 158.84 | 152.18 | 153.71 | 11,140,503 | -6.91(-4.31%) |
May 01, 2023 | 161.08 | 162.06 | 159.78 | 160.63 | 6,377,401 | -1.29(-0.79%) |
Apr 28, 2023 | 157.99 | 162.26 | 157.56 | 161.91 | 10,839,911 | +1.57(+0.98%) |
Apr 27, 2023 | 159.85 | 160.77 | 158.54 | 160.35 | 6,677,691 | +0.93(+0.58%) |
Apr 26, 2023 | 161.56 | 162.27 | 158.69 | 159.42 | 6,422,651 | -2.89(-1.78%) |
Apr 25, 2023 | 163.58 | 163.66 | 161.77 | 162.31 | 6,048,152 | -2.39(-1.45%) |
Apr 24, 2023 | 162.41 | 165.56 | 161.91 | 164.70 | 7,473,009 | +2.27(+1.40%) |
Apr 21, 2023 | 163.11 | 163.84 | 162.16 | 162.43 | 7,474,650 | -0.70(-0.43%) |
Apr 20, 2023 | 162.09 | 163.33 | 161.38 | 163.13 | 6,091,376 | -0.80(-0.49%) |
Apr 19, 2023 | 162.76 | 163.99 | 162.41 | 163.93 | 5,732,328 | +0.15(+0.09%) |
Apr 18, 2023 | 164.06 | 165.57 | 163.40 | 163.78 | 8,376,472 | -0.38(-0.23%) |
Apr 17, 2023 | 165.57 | 165.72 | 163.49 | 164.16 | 7,291,881 | -1.46(-0.88%) |
Apr 14, 2023 | 165.68 | 166.04 | 164.45 | 165.62 | 5,133,762 | +0.34(+0.20%) |
Apr 13, 2023 | 163.52 | 165.65 | 163.10 | 165.28 | 7,138,598 | +2.18(+1.34%) |
Apr 12, 2023 | 163.71 | 164.35 | 162.77 | 163.10 | 6,411,009 | +0.58(+0.36%) |
Apr 11, 2023 | 162.38 | 163.60 | 161.42 | 162.53 | 5,694,041 | +0.89(+0.55%) |
Apr 10, 2023 | 161.83 | 162.96 | 160.69 | 161.63 | 6,167,049 | +0.61(+0.38%) |
Apr 06, 2023 | 162.65 | 162.71 | 160.52 | 161.02 | 6,042,178 | -2.14(-1.31%) |
Apr 05, 2023 | 162.57 | 163.70 | 161.11 | 163.16 | 6,744,117 | +0.81(+0.50%) |
Apr 04, 2023 | 164.37 | 164.37 | 161.09 | 162.35 | 7,830,874 | -0.87(-0.54%) |