Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 182.96 | 186.16 | 182.48 | 185.13 | 1,377,071 | +2.79(+1.53%) |
Jun 29, 2023 | 179.04 | 182.82 | 178.57 | 182.34 | 1,082,918 | +2.78(+1.55%) |
Jun 28, 2023 | 179.01 | 179.96 | 178.52 | 179.56 | 804,194 | +0.17(+0.09%) |
Jun 27, 2023 | 178.93 | 180.01 | 178.12 | 179.40 | 1,131,462 | +0.51(+0.28%) |
Jun 26, 2023 | 176.65 | 179.37 | 175.65 | 178.89 | 656,898 | +2.23(+1.26%) |
Jun 23, 2023 | 176.96 | 177.86 | 176.04 | 176.66 | 1,235,604 | -1.71(-0.96%) |
Jun 22, 2023 | 178.87 | 178.97 | 176.81 | 178.37 | 818,550 | -0.89(-0.50%) |
Jun 21, 2023 | 178.21 | 179.56 | 177.53 | 179.26 | 1,074,395 | +0.17(+0.09%) |
Jun 20, 2023 | 180.86 | 180.86 | 177.81 | 179.09 | 968,078 | -1.43(-0.79%) |
Jun 16, 2023 | 181.64 | 181.67 | 179.64 | 180.52 | 2,532,461 | +0.35(+0.19%) |
Jun 15, 2023 | 177.49 | 180.63 | 177.02 | 180.17 | 815,090 | +2.38(+1.34%) |
Jun 14, 2023 | 179.95 | 181.22 | 177.30 | 177.79 | 1,068,527 | -1.64(-0.91%) |
Jun 13, 2023 | 177.02 | 179.69 | 176.65 | 179.43 | 973,004 | +2.41(+1.36%) |
Jun 12, 2023 | 175.49 | 177.57 | 175.04 | 177.02 | 1,511,660 | +1.53(+0.87%) |
Jun 09, 2023 | 174.84 | 176.30 | 173.65 | 175.48 | 1,083,723 | +0.49(+0.28%) |
Jun 08, 2023 | 172.86 | 175.01 | 171.99 | 174.99 | 1,057,117 | +1.71(+0.99%) |
Jun 07, 2023 | 170.91 | 173.98 | 170.91 | 173.28 | 1,091,350 | +2.05(+1.19%) |
Jun 06, 2023 | 170.79 | 171.65 | 169.94 | 171.23 | 990,043 | -0.22(-0.13%) |
Jun 05, 2023 | 170.99 | 172.96 | 170.64 | 171.45 | 1,202,207 | +0.30(+0.17%) |
Jun 02, 2023 | 169.47 | 172.16 | 168.90 | 171.15 | 1,091,825 | +3.94(+2.35%) |
Jun 01, 2023 | 163.23 | 167.88 | 162.67 | 167.22 | 999,033 | +4.02(+2.47%) |
May 31, 2023 | 163.23 | 165.06 | 162.16 | 163.19 | 1,893,882 | -0.74(-0.45%) |
May 30, 2023 | 165.30 | 166.29 | 162.63 | 163.94 | 802,296 | -1.10(-0.66%) |
May 26, 2023 | 165.59 | 165.99 | 163.70 | 165.03 | 713,057 | +0.18(+0.11%) |
May 25, 2023 | 166.49 | 166.53 | 163.40 | 164.85 | 1,268,025 | -0.91(-0.55%) |
May 24, 2023 | 165.31 | 166.46 | 164.93 | 165.76 | 843,568 | +0.12(+0.07%) |
May 23, 2023 | 169.75 | 170.22 | 164.99 | 165.65 | 1,329,720 | -5.40(-3.16%) |
May 22, 2023 | 172.90 | 173.72 | 170.91 | 171.04 | 746,561 | -2.25(-1.30%) |
May 19, 2023 | 173.77 | 173.77 | 172.15 | 173.30 | 1,031,273 | +0.32(+0.18%) |
May 18, 2023 | 172.00 | 173.06 | 170.07 | 172.98 | 949,494 | +0.50(+0.29%) |
May 17, 2023 | 171.35 | 172.75 | 169.96 | 172.49 | 661,845 | +1.87(+1.09%) |
May 16, 2023 | 171.41 | 171.62 | 170.49 | 170.62 | 730,582 | -1.18(-0.68%) |
May 15, 2023 | 172.48 | 172.76 | 171.25 | 171.79 | 611,284 | -0.44(-0.25%) |
May 12, 2023 | 173.35 | 174.19 | 171.03 | 172.23 | 845,885 | -0.03(-0.02%) |
May 11, 2023 | 172.87 | 173.29 | 170.99 | 172.26 | 711,928 | -0.70(-0.41%) |
May 10, 2023 | 173.03 | 173.30 | 170.96 | 172.96 | 1,218,120 | +2.06(+1.20%) |
May 09, 2023 | 169.63 | 171.29 | 169.48 | 170.91 | 869,341 | +0.02(+0.01%) |
May 08, 2023 | 171.17 | 171.68 | 170.03 | 170.89 | 854,979 | -0.83(-0.48%) |
May 05, 2023 | 172.42 | 172.80 | 170.77 | 171.72 | 970,485 | +1.30(+0.76%) |
May 04, 2023 | 171.45 | 172.16 | 168.38 | 170.42 | 1,052,498 | -0.97(-0.57%) |
May 03, 2023 | 173.67 | 177.74 | 171.11 | 171.39 | 1,538,156 | -0.93(-0.54%) |
May 02, 2023 | 168.37 | 172.56 | 165.77 | 172.32 | 1,852,187 | +5.44(+3.26%) |
May 01, 2023 | 165.94 | 167.86 | 165.37 | 166.88 | 1,289,161 | +0.93(+0.56%) |
Apr 28, 2023 | 164.17 | 166.37 | 164.17 | 165.95 | 1,214,206 | +1.66(+1.01%) |
Apr 27, 2023 | 161.70 | 164.40 | 161.29 | 164.29 | 728,518 | +3.54(+2.20%) |
Apr 26, 2023 | 161.78 | 162.44 | 160.29 | 160.75 | 784,527 | -1.70(-1.05%) |
Apr 25, 2023 | 164.01 | 164.61 | 162.50 | 162.45 | 796,246 | -1.76(-1.07%) |
Apr 24, 2023 | 165.07 | 165.12 | 163.32 | 164.21 | 756,389 | +0.47(+0.29%) |
Apr 21, 2023 | 162.57 | 164.24 | 162.43 | 163.74 | 1,087,458 | +1.24(+0.76%) |
Apr 20, 2023 | 161.83 | 162.78 | 161.34 | 162.50 | 622,672 | -0.31(-0.19%) |
Apr 19, 2023 | 161.64 | 162.91 | 161.29 | 162.81 | 585,665 | +0.37(+0.23%) |
Apr 18, 2023 | 162.77 | 163.36 | 161.49 | 162.44 | 614,974 | +0.34(+0.21%) |
Apr 17, 2023 | 159.97 | 162.60 | 159.71 | 162.11 | 1,361,945 | -0.41(-0.26%) |
Apr 14, 2023 | 164.13 | 165.12 | 161.47 | 162.52 | 934,381 | -2.35(-1.43%) |
Apr 13, 2023 | 162.92 | 165.05 | 161.77 | 164.87 | 850,953 | +2.47(+1.52%) |
Apr 12, 2023 | 164.49 | 164.94 | 161.86 | 162.40 | 772,784 | -0.88(-0.54%) |
Apr 11, 2023 | 164.24 | 165.37 | 163.15 | 163.28 | 871,790 | -0.81(-0.49%) |
Apr 10, 2023 | 163.66 | 164.70 | 162.70 | 164.09 | 918,192 | -1.07(-0.65%) |
Apr 06, 2023 | 163.24 | 165.27 | 162.28 | 165.16 | 1,114,991 | +0.93(+0.57%) |
Apr 05, 2023 | 162.57 | 164.48 | 162.11 | 164.23 | 1,767,576 | +1.22(+0.75%) |
Apr 04, 2023 | 164.33 | 164.94 | 162.16 | 163.01 | 1,640,513 | -1.14(-0.69%) |