Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 156.62 | 0 | +2.26(+1.46%) | |||
Jun 29, 2023 | 154.32 | 154.60 | 153.26 | 154.36 | 170,778 | +0.17(+0.11%) |
Jun 28, 2023 | 154.57 | 154.57 | 152.66 | 154.19 | 143,493 | +0.93(+0.61%) |
Jun 27, 2023 | 155.03 | 155.72 | 152.48 | 153.26 | 310,087 | -1.57(-1.01%) |
Jun 26, 2023 | 152.57 | 155.15 | 152.57 | 154.83 | 116,306 | +2.48(+1.63%) |
Jun 23, 2023 | 152.21 | 153.97 | 151.81 | 152.35 | 131,769 | +0.14(+0.09%) |
Jun 22, 2023 | 150.70 | 152.98 | 150.70 | 152.21 | 330,963 | +1.52(+1.01%) |
Jun 21, 2023 | 153.53 | 153.53 | 150.50 | 150.69 | 258,285 | -2.84(-1.85%) |
Jun 20, 2023 | 152.15 | 154.12 | 152.02 | 153.53 | 237,947 | +0.88(+0.58%) |
Jun 19, 2023 | 152.13 | 153.81 | 152.07 | 152.65 | 44,003 | +0.59(+0.39%) |
Jun 16, 2023 | 152.09 | 154.33 | 152.06 | 152.06 | 593,526 | -1.07(-0.70%) |
Jun 15, 2023 | 153.90 | 155.03 | 152.89 | 153.13 | 196,405 | -0.12(-0.08%) |
Jun 14, 2023 | 153.28 | 154.39 | 152.00 | 153.25 | 157,732 | -1.05(-0.68%) |
Jun 13, 2023 | 153.70 | 155.21 | 153.16 | 154.30 | 123,957 | +0.60(+0.39%) |
Jun 12, 2023 | 152.71 | 154.45 | 152.71 | 153.70 | 125,395 | +0.61(+0.40%) |
Jun 09, 2023 | 154.82 | 154.82 | 152.59 | 153.09 | 175,397 | -2.07(-1.33%) |
Jun 08, 2023 | 155.58 | 157.01 | 154.90 | 155.16 | 115,846 | -0.55(-0.35%) |
Jun 07, 2023 | 156.62 | 157.60 | 155.50 | 155.71 | 173,331 | -1.28(-0.82%) |
Jun 06, 2023 | 155.52 | 157.51 | 155.52 | 156.99 | 181,455 | +0.81(+0.52%) |
Jun 05, 2023 | 159.65 | 160.82 | 155.85 | 156.18 | 446,052 | -4.10(-2.56%) |
Jun 02, 2023 | 159.69 | 160.87 | 157.57 | 160.28 | 133,937 | +1.19(+0.75%) |
Jun 01, 2023 | 159.25 | 160.60 | 158.51 | 159.09 | 166,618 | -0.59(-0.37%) |
May 31, 2023 | 160.36 | 161.41 | 159.41 | 159.68 | 825,099 | -1.83(-1.13%) |
May 30, 2023 | 163.60 | 163.66 | 161.19 | 161.51 | 123,559 | -2.15(-1.31%) |
May 29, 2023 | 164.22 | 164.60 | 162.92 | 163.66 | 48,394 | -1.28(-0.78%) |
May 26, 2023 | 165.14 | 165.80 | 164.32 | 164.94 | 130,525 | +0.45(+0.27%) |
May 25, 2023 | 165.73 | 165.73 | 163.37 | 164.49 | 126,518 | -1.33(-0.80%) |
May 24, 2023 | 164.29 | 166.16 | 162.99 | 165.82 | 118,113 | +1.18(+0.72%) |
May 23, 2023 | 167.21 | 169.88 | 164.60 | 164.64 | 209,545 | -4.16(-2.46%) |
May 19, 2023 | 168.80 | 0 | +1.79(+1.07%) | |||
May 18, 2023 | 167.94 | 167.94 | 165.87 | 167.01 | 98,903 | -0.57(-0.34%) |
May 17, 2023 | 167.77 | 167.77 | 165.72 | 167.58 | 139,816 | -0.96(-0.57%) |
May 16, 2023 | 169.10 | 169.50 | 166.24 | 168.54 | 206,544 | -1.02(-0.60%) |
May 15, 2023 | 171.79 | 171.79 | 169.01 | 169.56 | 111,556 | -2.03(-1.18%) |
May 12, 2023 | 170.43 | 173.39 | 170.43 | 171.59 | 100,681 | +0.75(+0.44%) |
May 11, 2023 | 170.46 | 172.34 | 169.72 | 170.84 | 173,040 | +0.59(+0.35%) |
May 10, 2023 | 173.91 | 173.97 | 167.35 | 170.25 | 268,784 | -4.70(-2.69%) |
May 09, 2023 | 178.67 | 178.71 | 174.43 | 174.95 | 156,948 | -0.22(-0.13%) |
May 08, 2023 | 178.09 | 178.09 | 173.65 | 175.17 | 174,823 | +0.06(+0.03%) |
May 05, 2023 | 175.99 | 177.94 | 175.02 | 175.11 | 85,845 | -0.83(-0.47%) |
May 04, 2023 | 178.81 | 178.81 | 175.56 | 175.94 | 123,835 | -3.83(-2.13%) |
May 03, 2023 | 182.15 | 182.15 | 178.49 | 179.77 | 103,164 | -1.88(-1.03%) |
May 02, 2023 | 181.65 | 182.64 | 180.40 | 181.65 | 90,554 | -0.71(-0.39%) |
May 01, 2023 | 183.17 | 183.92 | 182.28 | 182.36 | 83,258 | +0.44(+0.24%) |
Apr 28, 2023 | 181.34 | 182.21 | 180.81 | 181.92 | 109,593 | -0.42(-0.23%) |
Apr 27, 2023 | 181.56 | 183.20 | 181.16 | 182.34 | 132,882 | +0.90(+0.50%) |
Apr 26, 2023 | 180.04 | 181.86 | 180.04 | 181.44 | 101,921 | +1.49(+0.83%) |
Apr 25, 2023 | 181.28 | 183.06 | 179.06 | 179.95 | 102,165 | -1.51(-0.83%) |
Apr 24, 2023 | 179.51 | 182.48 | 179.35 | 181.46 | 106,927 | +1.74(+0.97%) |
Apr 21, 2023 | 177.44 | 180.25 | 177.44 | 179.72 | 177,172 | +2.19(+1.23%) |
Apr 20, 2023 | 176.12 | 178.87 | 176.12 | 177.53 | 131,669 | +0.30(+0.17%) |
Apr 19, 2023 | 176.09 | 178.60 | 176.09 | 177.23 | 128,926 | +0.59(+0.33%) |
Apr 18, 2023 | 177.35 | 179.01 | 174.33 | 176.64 | 212,371 | -1.41(-0.79%) |
Apr 17, 2023 | 179.66 | 180.19 | 177.91 | 178.05 | 104,421 | -2.01(-1.12%) |
Apr 14, 2023 | 178.03 | 180.62 | 178.03 | 180.06 | 114,421 | +2.06(+1.16%) |
Apr 13, 2023 | 181.63 | 181.63 | 177.54 | 178.00 | 168,614 | -2.40(-1.33%) |
Apr 12, 2023 | 182.55 | 182.55 | 180.33 | 180.40 | 100,713 | -1.05(-0.58%) |
Apr 11, 2023 | 181.03 | 182.21 | 180.00 | 181.45 | 111,627 | +0.91(+0.50%) |
Apr 10, 2023 | 180.09 | 182.29 | 179.52 | 180.54 | 70,807 | -0.22(-0.12%) |
Apr 06, 2023 | 180.76 | 0 | -0.02(-0.01%) | |||
Apr 05, 2023 | 181.20 | 182.00 | 179.92 | 180.78 | 131,690 | -0.42(-0.23%) |
Apr 04, 2023 | 180.16 | 182.00 | 179.22 | 181.20 | 122,901 | +3.04(+1.71%) |