Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 188.30 | 192.62 | 188.12 | 192.07 | 3,424,115 | +5.26(+2.81%) |
Jun 29, 2023 | 187.13 | 187.98 | 184.97 | 186.82 | 2,660,571 | -0.41(-0.22%) |
Jun 28, 2023 | 187.35 | 188.47 | 185.92 | 187.23 | 3,891,066 | -2.44(-1.29%) |
Jun 27, 2023 | 184.18 | 189.90 | 182.41 | 189.68 | 3,689,333 | +5.95(+3.24%) |
Jun 26, 2023 | 185.21 | 188.94 | 183.62 | 183.72 | 3,413,780 | +0.39(+0.21%) |
Jun 23, 2023 | 181.51 | 184.46 | 180.94 | 183.33 | 5,138,343 | -0.17(-0.09%) |
Jun 22, 2023 | 181.30 | 183.75 | 180.66 | 183.50 | 3,015,526 | +0.66(+0.36%) |
Jun 21, 2023 | 183.41 | 185.62 | 182.74 | 182.84 | 2,983,224 | -2.50(-1.35%) |
Jun 20, 2023 | 184.37 | 186.35 | 182.80 | 185.34 | 2,701,491 | -0.38(-0.20%) |
Jun 16, 2023 | 187.81 | 189.09 | 185.11 | 185.72 | 6,987,316 | -1.27(-0.68%) |
Jun 15, 2023 | 188.10 | 189.19 | 186.79 | 186.99 | 3,463,017 | -2.21(-1.17%) |
Jun 14, 2023 | 189.91 | 191.25 | 187.19 | 189.19 | 4,119,206 | -0.47(-0.25%) |
Jun 13, 2023 | 187.67 | 189.84 | 186.76 | 189.67 | 3,882,404 | +4.64(+2.51%) |
Jun 12, 2023 | 182.40 | 185.32 | 182.12 | 185.02 | 3,900,612 | +5.13(+2.85%) |
Jun 09, 2023 | 180.70 | 183.28 | 178.54 | 179.90 | 3,209,573 | +0.77(+0.43%) |
Jun 08, 2023 | 178.89 | 179.98 | 177.52 | 179.13 | 3,038,161 | +1.29(+0.73%) |
Jun 07, 2023 | 175.77 | 180.78 | 175.77 | 177.84 | 4,118,779 | +2.37(+1.35%) |
Jun 06, 2023 | 171.17 | 176.21 | 170.97 | 175.47 | 3,537,102 | +2.95(+1.71%) |
Jun 05, 2023 | 176.65 | 176.82 | 171.22 | 172.52 | 3,358,713 | -4.75(-2.68%) |
Jun 02, 2023 | 178.76 | 179.44 | 176.41 | 177.28 | 3,750,045 | +0.25(+0.14%) |
Jun 01, 2023 | 175.86 | 178.78 | 173.39 | 177.03 | 4,444,941 | +2.67(+1.53%) |
May 31, 2023 | 172.11 | 176.62 | 171.96 | 174.36 | 7,169,907 | +0.25(+0.15%) |
May 30, 2023 | 174.78 | 175.49 | 171.53 | 174.10 | 5,332,716 | +0.88(+0.51%) |
May 26, 2023 | 169.25 | 174.40 | 168.28 | 173.22 | 6,924,633 | +4.06(+2.40%) |
May 25, 2023 | 163.39 | 170.68 | 158.89 | 169.16 | 10,105,484 | -0.79(-0.47%) |
May 24, 2023 | 168.28 | 173.32 | 166.56 | 169.95 | 10,562,083 | -14.44(-7.83%) |
May 23, 2023 | 186.23 | 186.79 | 183.89 | 184.40 | 3,937,673 | -3.33(-1.77%) |
May 22, 2023 | 186.35 | 189.52 | 185.91 | 187.72 | 2,542,063 | +0.76(+0.41%) |
May 19, 2023 | 188.66 | 189.04 | 186.20 | 186.96 | 3,667,151 | -1.70(-0.90%) |
May 18, 2023 | 185.41 | 189.42 | 184.84 | 188.66 | 3,029,362 | +4.22(+2.29%) |
May 17, 2023 | 180.55 | 185.06 | 179.71 | 184.44 | 3,059,563 | +5.07(+2.83%) |
May 16, 2023 | 180.19 | 181.79 | 179.17 | 179.36 | 2,221,079 | -1.55(-0.86%) |
May 15, 2023 | 177.29 | 181.26 | 176.90 | 180.91 | 2,482,356 | +3.73(+2.10%) |
May 12, 2023 | 178.03 | 179.13 | 175.52 | 177.19 | 1,403,191 | -0.02(-0.01%) |
May 11, 2023 | 177.02 | 177.70 | 175.39 | 177.21 | 2,295,649 | -0.82(-0.46%) |
May 10, 2023 | 178.27 | 178.87 | 176.19 | 178.03 | 3,429,022 | +1.78(+1.01%) |
May 09, 2023 | 179.11 | 179.29 | 174.69 | 176.25 | 3,417,313 | -4.81(-2.66%) |
May 08, 2023 | 180.34 | 181.11 | 178.32 | 181.06 | 1,973,885 | +1.11(+0.62%) |
May 05, 2023 | 177.25 | 180.99 | 176.20 | 179.95 | 3,742,313 | +2.02(+1.14%) |
May 04, 2023 | 178.59 | 179.54 | 177.10 | 177.93 | 2,346,524 | -1.04(-0.58%) |
May 03, 2023 | 179.98 | 181.71 | 178.62 | 178.97 | 1,822,795 | -1.25(-0.69%) |
May 02, 2023 | 180.98 | 183.09 | 178.71 | 180.22 | 2,762,244 | +1.10(+0.61%) |
May 01, 2023 | 177.35 | 179.50 | 177.27 | 179.12 | 2,622,080 | +2.61(+1.48%) |
Apr 28, 2023 | 174.31 | 176.78 | 172.97 | 176.51 | 3,235,539 | +2.22(+1.27%) |
Apr 27, 2023 | 175.18 | 175.18 | 168.03 | 174.29 | 4,709,994 | -2.98(-1.68%) |
Apr 26, 2023 | 177.83 | 179.06 | 176.28 | 177.27 | 3,707,196 | -0.47(-0.26%) |
Apr 25, 2023 | 182.64 | 182.65 | 177.68 | 177.75 | 3,540,748 | -5.71(-3.11%) |
Apr 24, 2023 | 182.85 | 183.87 | 182.23 | 183.46 | 1,816,014 | +0.61(+0.33%) |
Apr 21, 2023 | 182.76 | 183.69 | 181.18 | 182.85 | 2,013,017 | -0.63(-0.34%) |
Apr 20, 2023 | 182.09 | 185.67 | 179.67 | 183.47 | 2,861,578 | -1.54(-0.83%) |
Apr 19, 2023 | 184.37 | 185.49 | 184.04 | 185.02 | 1,585,770 | -1.01(-0.54%) |
Apr 18, 2023 | 187.34 | 188.36 | 184.91 | 186.03 | 1,778,892 | +0.01(+0.00%) |
Apr 17, 2023 | 184.14 | 186.39 | 183.89 | 186.02 | 2,135,098 | +1.08(+0.58%) |
Apr 14, 2023 | 184.60 | 187.50 | 183.53 | 184.94 | 2,026,150 | -0.62(-0.33%) |
Apr 13, 2023 | 183.79 | 186.54 | 182.67 | 185.56 | 2,058,743 | +1.78(+0.97%) |
Apr 12, 2023 | 187.22 | 187.22 | 183.51 | 183.78 | 2,125,250 | -2.08(-1.12%) |
Apr 11, 2023 | 188.62 | 188.71 | 185.53 | 185.86 | 2,381,018 | -1.51(-0.81%) |
Apr 10, 2023 | 182.15 | 187.63 | 181.54 | 187.37 | 2,635,018 | +3.71(+2.02%) |
Apr 06, 2023 | 185.20 | 186.24 | 183.32 | 183.66 | 3,067,672 | -3.14(-1.68%) |
Apr 05, 2023 | 190.72 | 190.86 | 185.51 | 186.80 | 3,432,498 | -4.66(-2.43%) |
Apr 04, 2023 | 193.86 | 194.53 | 190.16 | 191.46 | 3,703,014 | -1.14(-0.59%) |