Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 154.20 | 154.95 | 153.89 | 154.62 | 1,963,873 | +1.28(+0.84%) |
Jun 29, 2023 | 152.15 | 153.34 | 151.81 | 153.33 | 1,630,791 | +1.19(+0.79%) |
Jun 28, 2023 | 152.13 | 152.21 | 151.34 | 152.14 | 1,314,764 | -0.14(-0.09%) |
Jun 27, 2023 | 151.09 | 152.47 | 150.85 | 152.28 | 987,085 | +1.25(+0.83%) |
Jun 26, 2023 | 150.32 | 151.46 | 150.15 | 151.02 | 1,471,089 | +0.67(+0.44%) |
Jun 23, 2023 | 150.51 | 150.91 | 149.98 | 150.36 | 2,027,418 | -0.97(-0.64%) |
Jun 22, 2023 | 151.55 | 151.64 | 150.81 | 151.33 | 2,176,788 | -0.54(-0.35%) |
Jun 21, 2023 | 151.80 | 152.45 | 151.16 | 151.87 | 1,366,163 | -0.29(-0.19%) |
Jun 20, 2023 | 152.62 | 152.82 | 151.60 | 152.16 | 1,419,362 | -1.28(-0.84%) |
Jun 16, 2023 | 154.25 | 154.51 | 153.33 | 153.44 | 1,262,661 | -0.26(-0.17%) |
Jun 15, 2023 | 151.57 | 154.01 | 151.57 | 153.71 | 1,881,116 | +1.90(+1.25%) |
Jun 14, 2023 | 152.62 | 152.95 | 151.07 | 151.81 | 1,811,311 | -0.45(-0.30%) |
Jun 13, 2023 | 151.47 | 152.55 | 151.29 | 152.26 | 3,848,485 | +1.24(+0.82%) |
Jun 12, 2023 | 150.46 | 151.13 | 150.22 | 151.01 | 1,199,890 | +0.51(+0.34%) |
Jun 09, 2023 | 150.65 | 151.12 | 150.22 | 150.50 | 2,155,802 | -0.19(-0.12%) |
Jun 08, 2023 | 150.36 | 150.87 | 149.78 | 150.69 | 1,050,133 | +0.17(+0.11%) |
Jun 07, 2023 | 149.52 | 150.65 | 149.30 | 150.52 | 1,441,924 | +1.24(+0.83%) |
Jun 06, 2023 | 148.34 | 149.46 | 148.12 | 149.28 | 1,075,983 | +0.91(+0.61%) |
Jun 05, 2023 | 149.02 | 149.26 | 148.18 | 148.37 | 1,350,810 | -0.52(-0.35%) |
Jun 02, 2023 | 147.07 | 149.18 | 147.07 | 148.89 | 1,822,250 | +2.74(+1.88%) |
Jun 01, 2023 | 145.25 | 146.53 | 144.55 | 146.15 | 1,648,188 | +1.15(+0.79%) |
May 31, 2023 | 145.10 | 145.42 | 144.30 | 145.00 | 2,565,667 | -0.79(-0.54%) |
May 30, 2023 | 146.14 | 146.47 | 145.29 | 145.79 | 2,362,655 | -0.27(-0.19%) |
May 26, 2023 | 145.39 | 146.34 | 145.25 | 146.06 | 1,089,738 | +1.13(+0.78%) |
May 25, 2023 | 145.44 | 145.50 | 144.15 | 144.93 | 1,323,238 | -0.75(-0.52%) |
May 24, 2023 | 146.59 | 146.65 | 145.42 | 145.68 | 2,235,040 | -1.35(-0.92%) |
May 23, 2023 | 147.69 | 148.56 | 146.97 | 147.03 | 1,132,004 | -1.06(-0.72%) |
May 22, 2023 | 148.05 | 148.69 | 147.42 | 148.09 | 1,500,565 | +0.15(+0.10%) |
May 19, 2023 | 148.60 | 148.94 | 147.44 | 147.94 | 1,875,753 | -0.16(-0.11%) |
May 18, 2023 | 146.96 | 148.31 | 146.72 | 148.10 | 1,979,267 | +0.76(+0.52%) |
May 17, 2023 | 146.30 | 147.62 | 145.72 | 147.34 | 1,687,237 | +1.81(+1.24%) |
May 16, 2023 | 147.02 | 147.02 | 145.51 | 145.53 | 1,022,203 | -1.84(-1.25%) |
May 15, 2023 | 147.00 | 147.69 | 146.46 | 147.38 | 1,202,029 | +0.68(+0.47%) |
May 12, 2023 | 147.37 | 147.45 | 145.87 | 146.70 | 1,003,677 | -0.12(-0.08%) |
May 11, 2023 | 146.90 | 146.93 | 146.13 | 146.81 | 1,171,310 | -0.75(-0.51%) |
May 10, 2023 | 148.72 | 148.82 | 146.32 | 147.56 | 1,656,503 | -0.14(-0.09%) |
May 09, 2023 | 147.51 | 148.20 | 147.27 | 147.70 | 1,202,360 | -0.59(-0.40%) |
May 08, 2023 | 148.69 | 148.84 | 147.90 | 148.30 | 1,301,877 | +0.07(+0.05%) |
May 05, 2023 | 147.32 | 148.67 | 147.21 | 148.23 | 1,044,487 | +2.34(+1.61%) |
May 04, 2023 | 146.71 | 147.05 | 145.26 | 145.89 | 1,438,202 | -1.39(-0.94%) |
May 03, 2023 | 148.63 | 149.37 | 147.20 | 147.27 | 1,197,729 | -1.20(-0.81%) |
May 02, 2023 | 150.32 | 150.32 | 147.20 | 148.47 | 1,600,297 | -2.30(-1.53%) |
May 01, 2023 | 150.75 | 151.57 | 150.67 | 150.77 | 1,036,906 | -0.09(-0.06%) |
Apr 28, 2023 | 149.12 | 150.92 | 149.12 | 150.86 | 1,881,558 | +1.43(+0.96%) |
Apr 27, 2023 | 147.80 | 149.63 | 147.58 | 149.43 | 1,864,179 | +2.59(+1.76%) |
Apr 26, 2023 | 148.10 | 148.21 | 146.53 | 146.84 | 1,461,016 | -1.71(-1.15%) |
Apr 25, 2023 | 149.96 | 150.04 | 148.48 | 148.55 | 1,334,907 | -2.13(-1.41%) |
Apr 24, 2023 | 150.36 | 150.85 | 150.18 | 150.68 | 1,491,112 | +0.30(+0.20%) |
Apr 21, 2023 | 150.57 | 150.59 | 149.66 | 150.37 | 1,004,056 | +0.09(+0.06%) |
Apr 20, 2023 | 150.19 | 150.72 | 149.79 | 150.29 | 2,194,874 | -1.03(-0.68%) |
Apr 19, 2023 | 150.70 | 151.52 | 150.60 | 151.32 | 1,157,408 | -0.01(-0.01%) |
Apr 18, 2023 | 151.57 | 151.62 | 150.75 | 151.33 | 1,168,432 | +0.06(+0.04%) |
Apr 17, 2023 | 150.46 | 151.30 | 150.24 | 151.27 | 5,211,970 | +0.72(+0.48%) |
Apr 14, 2023 | 150.77 | 151.54 | 149.77 | 150.55 | 1,098,254 | -0.15(-0.10%) |
Apr 13, 2023 | 149.74 | 150.92 | 149.23 | 150.70 | 1,081,279 | +1.21(+0.81%) |
Apr 12, 2023 | 150.64 | 150.89 | 149.30 | 149.49 | 1,237,650 | -0.43(-0.29%) |
Apr 11, 2023 | 149.58 | 150.43 | 149.54 | 149.92 | 946,634 | +0.66(+0.44%) |
Apr 10, 2023 | 148.20 | 149.26 | 148.01 | 149.25 | 1,213,143 | +0.53(+0.35%) |
Apr 06, 2023 | 148.53 | 148.97 | 148.12 | 148.72 | 1,298,084 | +0.16(+0.11%) |
Apr 05, 2023 | 147.98 | 148.63 | 147.85 | 148.57 | 1,961,289 | +0.41(+0.28%) |
Apr 04, 2023 | 149.56 | 149.69 | 147.46 | 148.16 | 1,206,880 | -1.20(-0.80%) |