Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 161.15 | 162.20 | 160.65 | 161.79 | 7,790,168 | +1.39(+0.87%) |
Jun 29, 2023 | 158.98 | 160.62 | 158.58 | 160.41 | 4,651,817 | +1.11(+0.70%) |
Jun 28, 2023 | 159.53 | 159.53 | 158.26 | 159.29 | 6,936,579 | -0.32(-0.20%) |
Jun 27, 2023 | 159.99 | 160.19 | 158.78 | 159.61 | 5,041,111 | -0.33(-0.21%) |
Jun 26, 2023 | 161.26 | 161.26 | 157.70 | 159.95 | 7,132,747 | -1.81(-1.12%) |
Jun 23, 2023 | 162.37 | 162.53 | 161.31 | 161.75 | 9,668,475 | -0.14(-0.08%) |
Jun 22, 2023 | 160.21 | 161.99 | 160.10 | 161.89 | 5,612,444 | +1.70(+1.06%) |
Jun 21, 2023 | 159.90 | 161.21 | 159.03 | 160.19 | 7,342,710 | -0.24(-0.15%) |
Jun 20, 2023 | 160.56 | 161.59 | 160.12 | 160.43 | 8,181,333 | -0.10(-0.06%) |
Jun 16, 2023 | 160.78 | 161.28 | 160.18 | 160.53 | 13,735,926 | +0.49(+0.31%) |
Jun 15, 2023 | 158.40 | 160.22 | 160.04 | 7,302,304 | +2.55(+1.62%) | |
May 08, 2023 | 157.18 | 157.74 | 156.55 | 157.49 | 5,147,685 | -0.36(-0.23%) |
May 05, 2023 | 158.01 | 158.29 | 156.89 | 157.85 | 5,353,371 | +0.53(+0.34%) |
May 04, 2023 | 157.85 | 158.06 | 156.46 | 157.32 | 5,284,620 | -0.72(-0.45%) |
May 03, 2023 | 160.64 | 161.25 | 157.69 | 158.03 | 6,118,044 | -2.10(-1.31%) |
May 02, 2023 | 159.46 | 160.57 | 158.70 | 160.13 | 7,771,699 | +1.39(+0.87%) |
May 01, 2023 | 158.74 | 159.42 | 157.42 | 158.74 | 5,042,899 | -0.10(-0.06%) |
Apr 28, 2023 | 157.98 | 158.90 | 157.73 | 158.84 | 6,209,179 | +0.68(+0.43%) |
Apr 27, 2023 | 158.06 | 158.56 | 157.32 | 158.16 | 5,915,227 | +0.37(+0.23%) |
Apr 26, 2023 | 159.22 | 159.51 | 157.42 | 157.79 | 5,860,114 | -2.48(-1.55%) |
Apr 25, 2023 | 159.43 | 160.44 | 159.28 | 160.28 | 6,454,121 | +1.46(+0.92%) |
Apr 24, 2023 | 157.86 | 158.94 | 157.06 | 158.82 | 5,440,277 | +0.96(+0.61%) |
Apr 21, 2023 | 159.56 | 160.07 | 157.16 | 157.86 | 7,228,793 | -0.86(-0.54%) |
Apr 20, 2023 | 157.61 | 158.96 | 156.18 | 158.72 | 9,789,130 | +1.02(+0.65%) |
Apr 19, 2023 | 157.18 | 157.85 | 156.39 | 157.71 | 7,009,505 | +1.47(+0.94%) |
Apr 18, 2023 | 159.37 | 159.80 | 154.91 | 156.23 | 15,013,273 | -4.52(-2.81%) |
Apr 17, 2023 | 160.82 | 161.31 | 160.04 | 160.75 | 8,289,601 | -0.16(-0.10%) |
Apr 14, 2023 | 161.04 | 161.18 | 159.19 | 160.92 | 7,446,229 | -0.26(-0.16%) |
Apr 13, 2023 | 159.31 | 161.39 | 158.94 | 161.18 | 5,813,145 | +2.12(+1.34%) |
Apr 12, 2023 | 159.07 | 159.95 | 158.26 | 159.05 | 5,940,518 | -0.34(-0.21%) |
Apr 11, 2023 | 159.54 | 160.37 | 159.17 | 159.39 | 6,084,071 | -0.05(-0.03%) |
Apr 10, 2023 | 159.74 | 159.95 | 158.78 | 159.44 | 5,517,717 | -0.81(-0.50%) |
Apr 06, 2023 | 161.06 | 162.27 | 159.91 | 160.25 | 9,909,615 | -0.45(-0.28%) |
Apr 05, 2023 | 159.49 | 160.74 | 157.93 | 160.69 | 17,212,496 | +6.91(+4.49%) |
Apr 04, 2023 | 152.31 | 154.25 | 151.94 | 153.78 | 8,561,230 | +1.59(+1.05%) |