Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 171.62 | 172.99 | 170.01 | 170.55 | 2,081,242 | +0.34(+0.20%) |
Jun 29, 2023 | 167.02 | 170.25 | 166.58 | 170.21 | 1,442,919 | +2.74(+1.64%) |
Jun 28, 2023 | 168.75 | 169.15 | 167.12 | 167.47 | 1,703,274 | -1.55(-0.92%) |
Jun 27, 2023 | 167.17 | 169.43 | 165.54 | 169.02 | 1,466,439 | +3.10(+1.87%) |
Jun 26, 2023 | 166.29 | 166.75 | 162.96 | 165.92 | 1,746,020 | -0.82(-0.49%) |
Jun 23, 2023 | 167.47 | 167.47 | 165.58 | 166.75 | 2,435,598 | -1.77(-1.05%) |
Jun 22, 2023 | 169.00 | 169.49 | 167.81 | 168.52 | 1,695,737 | +0.28(+0.16%) |
Jun 21, 2023 | 166.47 | 168.78 | 166.12 | 168.24 | 2,340,786 | +0.96(+0.57%) |
Jun 20, 2023 | 166.89 | 168.26 | 165.28 | 167.28 | 2,871,720 | -1.81(-1.07%) |
Jun 16, 2023 | 170.57 | 171.29 | 168.63 | 169.09 | 3,319,732 | -0.68(-0.40%) |
Jun 15, 2023 | 164.10 | 170.49 | 163.81 | 169.78 | 1,854,077 | +5.72(+3.49%) |
Jun 14, 2023 | 165.47 | 165.80 | 163.54 | 164.05 | 1,661,507 | -0.36(-0.22%) |
Jun 13, 2023 | 164.02 | 165.66 | 163.95 | 164.41 | 1,885,906 | +0.46(+0.28%) |
Jun 12, 2023 | 162.26 | 164.01 | 161.19 | 163.95 | 1,436,868 | +2.44(+1.51%) |
Jun 09, 2023 | 162.15 | 162.65 | 161.38 | 161.52 | 1,359,704 | -1.20(-0.74%) |
Jun 08, 2023 | 161.39 | 163.28 | 160.81 | 162.71 | 2,003,338 | +0.71(+0.44%) |
Jun 07, 2023 | 168.50 | 168.50 | 161.27 | 162.00 | 3,226,306 | -6.50(-3.86%) |
Jun 06, 2023 | 170.13 | 170.30 | 166.71 | 168.50 | 1,820,510 | -0.97(-0.57%) |
Jun 05, 2023 | 170.79 | 171.06 | 168.37 | 169.47 | 1,638,486 | -0.75(-0.44%) |
Jun 02, 2023 | 165.35 | 170.81 | 164.90 | 170.22 | 3,086,105 | +5.82(+3.54%) |
Jun 01, 2023 | 161.33 | 164.59 | 160.05 | 164.40 | 2,156,877 | +2.96(+1.83%) |
May 31, 2023 | 159.45 | 161.74 | 157.12 | 161.44 | 5,524,535 | +2.05(+1.29%) |
May 30, 2023 | 162.57 | 163.85 | 159.04 | 159.39 | 2,206,299 | -3.76(-2.31%) |
May 26, 2023 | 164.06 | 165.02 | 162.76 | 163.15 | 1,928,092 | -0.50(-0.30%) |
May 25, 2023 | 167.99 | 168.33 | 161.99 | 163.65 | 3,660,461 | -3.86(-2.31%) |
May 24, 2023 | 169.49 | 169.73 | 166.89 | 167.51 | 2,461,617 | -3.50(-2.04%) |
May 23, 2023 | 176.16 | 176.26 | 169.75 | 171.00 | 2,324,190 | -6.78(-3.82%) |
May 22, 2023 | 177.13 | 179.66 | 176.54 | 177.79 | 1,930,009 | -0.03(-0.02%) |
May 19, 2023 | 179.08 | 180.38 | 177.46 | 177.82 | 1,772,324 | -0.17(-0.09%) |
May 18, 2023 | 177.19 | 178.43 | 174.16 | 177.99 | 1,854,479 | +0.77(+0.44%) |
May 17, 2023 | 180.59 | 180.66 | 176.00 | 177.21 | 1,731,188 | -2.49(-1.38%) |
May 16, 2023 | 181.10 | 181.85 | 179.09 | 179.70 | 1,186,730 | -2.38(-1.31%) |
May 15, 2023 | 181.83 | 182.54 | 180.96 | 182.07 | 1,070,899 | +0.23(+0.13%) |
May 12, 2023 | 182.60 | 182.85 | 180.03 | 181.85 | 1,280,032 | -1.49(-0.81%) |
May 11, 2023 | 184.05 | 184.48 | 181.43 | 183.33 | 1,554,056 | -0.02(-0.01%) |
May 10, 2023 | 184.20 | 184.69 | 181.58 | 183.35 | 1,626,158 | +0.76(+0.42%) |
May 09, 2023 | 181.87 | 183.51 | 181.60 | 182.59 | 1,922,731 | -0.50(-0.27%) |
May 08, 2023 | 184.51 | 185.24 | 181.73 | 183.09 | 1,995,432 | -1.35(-0.73%) |
May 05, 2023 | 178.26 | 186.01 | 175.20 | 184.43 | 4,265,569 | +7.68(+4.35%) |
May 04, 2023 | 166.38 | 180.99 | 165.91 | 176.75 | 3,627,250 | +0.73(+0.42%) |
May 03, 2023 | 177.26 | 178.84 | 175.58 | 176.01 | 2,538,607 | +0.82(+0.47%) |
May 02, 2023 | 177.75 | 178.15 | 174.40 | 175.19 | 2,645,884 | -2.63(-1.48%) |
May 01, 2023 | 174.02 | 178.20 | 173.84 | 177.83 | 1,706,431 | +3.74(+2.15%) |
Apr 28, 2023 | 172.55 | 175.33 | 172.38 | 174.08 | 1,656,488 | +1.81(+1.05%) |
Apr 27, 2023 | 172.19 | 172.45 | 169.51 | 172.27 | 1,699,303 | +1.00(+0.58%) |
Apr 26, 2023 | 170.71 | 171.81 | 169.84 | 171.27 | 1,252,481 | -0.08(-0.05%) |
Apr 25, 2023 | 174.15 | 174.57 | 171.08 | 171.35 | 1,162,377 | -3.30(-1.89%) |
Apr 24, 2023 | 175.28 | 175.73 | 174.02 | 174.65 | 1,128,643 | -0.52(-0.30%) |
Apr 21, 2023 | 174.06 | 175.55 | 173.23 | 175.17 | 1,188,938 | +2.46(+1.42%) |
Apr 20, 2023 | 172.33 | 173.32 | 170.73 | 172.72 | 1,310,405 | -0.20(-0.12%) |
Apr 19, 2023 | 171.98 | 173.88 | 171.88 | 172.92 | 1,256,591 | +0.52(+0.30%) |
Apr 18, 2023 | 173.87 | 173.87 | 170.81 | 172.40 | 1,412,757 | -0.17(-0.10%) |
Apr 17, 2023 | 171.96 | 172.75 | 170.28 | 172.56 | 1,300,380 | +0.02(+0.01%) |
Apr 14, 2023 | 170.82 | 172.60 | 170.58 | 172.54 | 1,207,959 | +1.05(+0.61%) |
Apr 13, 2023 | 170.47 | 171.96 | 168.91 | 171.50 | 1,340,684 | +2.06(+1.22%) |
Apr 12, 2023 | 170.87 | 172.73 | 169.15 | 169.43 | 1,874,320 | +0.24(+0.14%) |
Apr 11, 2023 | 169.53 | 170.40 | 168.82 | 169.19 | 1,212,148 | +0.34(+0.20%) |
Apr 10, 2023 | 165.92 | 169.20 | 164.78 | 168.86 | 1,706,172 | +1.91(+1.14%) |
Apr 06, 2023 | 166.29 | 167.02 | 164.41 | 166.95 | 1,613,866 | +1.27(+0.77%) |
Apr 05, 2023 | 165.03 | 166.62 | 164.34 | 165.68 | 1,230,719 | +0.57(+0.35%) |
Apr 04, 2023 | 165.42 | 167.43 | 164.53 | 165.10 | 1,758,425 | -0.58(-0.35%) |