Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 152.80 | 155.32 | 152.61 | 154.98 | 6,472,368 | +2.86(+1.88%) |
Jun 29, 2023 | 152.35 | 152.58 | 151.00 | 152.12 | 7,278,507 | -1.03(-0.68%) |
Jun 28, 2023 | 152.56 | 153.50 | 152.47 | 153.16 | 6,385,918 | +0.83(+0.54%) |
Jun 27, 2023 | 151.99 | 153.67 | 151.90 | 152.33 | 4,088,084 | -0.55(-0.36%) |
Jun 26, 2023 | 153.47 | 153.60 | 152.16 | 152.88 | 4,768,317 | -0.40(-0.26%) |
Jun 23, 2023 | 153.70 | 154.10 | 152.85 | 153.28 | 6,415,719 | -0.29(-0.19%) |
Jun 22, 2023 | 152.81 | 153.90 | 152.32 | 153.57 | 4,498,836 | +1.27(+0.84%) |
Jun 21, 2023 | 152.05 | 153.16 | 151.21 | 152.30 | 6,508,170 | +0.30(+0.19%) |
Jun 20, 2023 | 152.53 | 153.27 | 151.73 | 152.00 | 6,761,093 | -1.35(-0.88%) |
Jun 16, 2023 | 155.87 | 155.94 | 153.11 | 153.35 | 11,722,704 | -2.17(-1.39%) |
Jun 15, 2023 | 154.80 | 156.01 | 154.78 | 155.52 | 6,139,269 | +4.94(+3.28%) |
May 08, 2023 | 149.15 | 150.81 | 148.95 | 150.58 | 5,046,137 | +0.94(+0.63%) |
May 05, 2023 | 148.20 | 149.88 | 147.73 | 149.65 | 4,920,842 | +1.28(+0.86%) |
May 04, 2023 | 148.44 | 148.88 | 147.40 | 148.36 | 4,735,594 | +0.41(+0.28%) |
May 03, 2023 | 148.87 | 149.40 | 147.61 | 147.95 | 4,185,220 | -0.55(-0.37%) |
May 02, 2023 | 148.78 | 148.81 | 146.81 | 148.50 | 3,844,805 | -0.40(-0.27%) |
May 01, 2023 | 148.36 | 149.84 | 148.25 | 148.90 | 3,871,997 | +0.61(+0.41%) |
Apr 28, 2023 | 148.61 | 149.47 | 147.52 | 148.29 | 4,780,949 | -0.40(-0.27%) |
Apr 27, 2023 | 148.11 | 149.25 | 148.11 | 148.70 | 4,364,015 | +0.46(+0.31%) |
Apr 26, 2023 | 148.30 | 148.73 | 147.56 | 148.24 | 4,482,737 | -0.65(-0.44%) |
Apr 25, 2023 | 150.57 | 151.02 | 148.65 | 148.88 | 5,856,270 | -1.17(-0.78%) |
Apr 24, 2023 | 149.02 | 150.24 | 149.02 | 150.05 | 4,606,480 | +1.01(+0.68%) |
Apr 21, 2023 | 149.27 | 149.60 | 148.50 | 149.04 | 8,597,708 | +0.75(+0.50%) |
Apr 20, 2023 | 147.55 | 148.71 | 146.95 | 148.29 | 4,629,271 | +0.94(+0.64%) |
Apr 19, 2023 | 148.17 | 148.73 | 147.12 | 147.35 | 4,219,228 | +0.16(+0.11%) |
Apr 18, 2023 | 147.12 | 147.68 | 146.79 | 147.19 | 4,575,315 | +0.32(+0.22%) |
Apr 17, 2023 | 146.00 | 147.02 | 145.87 | 146.87 | 5,485,601 | +1.02(+0.70%) |
Apr 14, 2023 | 146.39 | 147.23 | 145.52 | 145.85 | 3,552,687 | -0.99(-0.68%) |
Apr 13, 2023 | 147.00 | 147.34 | 145.57 | 146.84 | 4,503,571 | +0.15(+0.10%) |
Apr 12, 2023 | 147.13 | 148.29 | 146.53 | 146.69 | 3,803,721 | -0.72(-0.49%) |
Apr 11, 2023 | 148.32 | 148.32 | 146.97 | 147.41 | 6,233,774 | -0.43(-0.29%) |
Apr 10, 2023 | 147.69 | 148.44 | 147.12 | 147.84 | 4,926,870 | -0.28(-0.19%) |
Apr 06, 2023 | 146.16 | 148.36 | 145.89 | 148.13 | 6,071,548 | +1.11(+0.76%) |
Apr 05, 2023 | 144.56 | 147.22 | 144.53 | 147.02 | 9,005,717 | +2.40(+1.66%) |
Apr 04, 2023 | 145.90 | 146.15 | 144.41 | 144.62 | 6,142,885 | -1.43(-0.98%) |