Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 151.15 | 151.59 | 150.33 | 151.04 | 6,621,361 | +1.06(+0.71%) |
Jun 29, 2023 | 149.20 | 150.01 | 148.25 | 149.98 | 5,867,969 | +1.27(+0.85%) |
Jun 28, 2023 | 147.29 | 148.81 | 146.09 | 148.71 | 6,013,155 | +1.34(+0.91%) |
Jun 27, 2023 | 147.35 | 148.51 | 146.70 | 147.38 | 6,856,160 | -0.46(-0.31%) |
Jun 26, 2023 | 145.54 | 148.76 | 145.47 | 147.84 | 7,676,419 | +2.55(+1.76%) |
Jun 23, 2023 | 144.96 | 145.62 | 144.12 | 145.29 | 15,806,040 | -1.24(-0.84%) |
Jun 22, 2023 | 147.21 | 147.43 | 145.88 | 146.52 | 7,384,862 | -2.15(-1.45%) |
Jun 21, 2023 | 146.55 | 149.71 | 146.39 | 148.67 | 7,639,683 | +1.15(+0.78%) |
Jun 20, 2023 | 149.89 | 150.30 | 146.14 | 147.52 | 10,875,997 | -3.44(-2.28%) |
Jun 16, 2023 | 152.22 | 152.86 | 150.96 | 150.96 | 23,960,478 | -0.98(-0.64%) |
Jun 15, 2023 | 151.02 | 151.94 | 8,026,268 | +0.20(+0.13%) | ||
May 08, 2023 | 153.63 | 154.32 | 151.68 | 151.74 | 5,287,741 | -0.60(-0.39%) |
May 05, 2023 | 151.47 | 153.20 | 150.98 | 152.34 | 6,101,901 | +3.79(+2.55%) |
May 04, 2023 | 149.39 | 150.42 | 147.78 | 148.54 | 7,887,513 | -0.58(-0.39%) |
May 03, 2023 | 150.38 | 151.73 | 149.04 | 149.12 | 7,924,772 | -3.05(-2.01%) |
May 02, 2023 | 157.19 | 157.25 | 150.66 | 152.17 | 11,252,998 | -6.85(-4.31%) |
May 01, 2023 | 159.47 | 160.44 | 158.18 | 159.02 | 6,441,799 | -1.27(-0.79%) |
Apr 28, 2023 | 156.41 | 160.64 | 155.99 | 160.29 | 10,949,371 | +1.55(+0.98%) |
Apr 27, 2023 | 158.25 | 159.16 | 156.96 | 158.74 | 6,745,122 | +0.92(+0.58%) |
Apr 26, 2023 | 159.94 | 160.65 | 157.11 | 157.82 | 6,487,506 | -2.86(-1.78%) |
Apr 25, 2023 | 161.95 | 162.03 | 160.15 | 160.68 | 6,109,225 | -2.37(-1.45%) |
Apr 24, 2023 | 160.79 | 163.91 | 160.29 | 163.05 | 7,548,470 | +2.24(+1.40%) |
Apr 21, 2023 | 161.48 | 162.21 | 160.54 | 160.81 | 7,550,128 | -0.69(-0.43%) |
Apr 20, 2023 | 160.47 | 161.70 | 159.76 | 161.50 | 6,152,886 | -0.79(-0.49%) |
Apr 19, 2023 | 161.13 | 162.35 | 160.78 | 162.29 | 5,790,212 | +0.15(+0.09%) |
Apr 18, 2023 | 162.42 | 163.92 | 161.76 | 162.14 | 8,461,056 | -0.38(-0.23%) |
Apr 17, 2023 | 163.92 | 164.06 | 161.85 | 162.52 | 7,365,513 | -1.44(-0.88%) |
Apr 14, 2023 | 164.02 | 164.38 | 162.80 | 163.96 | 5,185,602 | +0.33(+0.20%) |
Apr 13, 2023 | 161.88 | 163.99 | 161.47 | 163.63 | 7,210,682 | +2.16(+1.34%) |
Apr 12, 2023 | 162.07 | 162.71 | 161.14 | 161.47 | 6,475,747 | +0.57(+0.35%) |
Apr 11, 2023 | 160.76 | 161.97 | 159.81 | 160.90 | 5,751,538 | +0.88(+0.55%) |
Apr 10, 2023 | 160.21 | 161.34 | 159.09 | 160.02 | 6,229,323 | +0.61(+0.38%) |
Apr 06, 2023 | 161.03 | 161.08 | 158.91 | 159.41 | 6,103,191 | -2.12(-1.31%) |
Apr 05, 2023 | 160.94 | 162.06 | 159.50 | 161.53 | 6,812,219 | +0.80(+0.50%) |
Apr 04, 2023 | 162.73 | 162.73 | 159.48 | 160.73 | 7,909,949 | -0.87(-0.54%) |