Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 179.74 | 180.81 | 178.99 | 180.20 | 54,805 | +1.45(+0.81%) |
Jun 29, 2023 | 175.99 | 178.76 | 175.61 | 178.76 | 54,677 | +2.61(+1.48%) |
Jun 28, 2023 | 176.73 | 176.73 | 175.34 | 176.15 | 55,240 | -0.94(-0.53%) |
Jun 27, 2023 | 175.10 | 177.29 | 174.48 | 177.08 | 51,645 | +2.46(+1.41%) |
Jun 26, 2023 | 173.10 | 175.04 | 173.10 | 174.62 | 30,435 | +1.61(+0.93%) |
Jun 23, 2023 | 172.45 | 173.32 | 172.44 | 173.01 | 27,475 | -1.32(-0.76%) |
Jun 22, 2023 | 174.14 | 174.49 | 172.76 | 174.33 | 30,374 | -0.59(-0.34%) |
Jun 21, 2023 | 173.54 | 175.66 | 173.16 | 174.93 | 52,905 | +0.40(+0.23%) |
Jun 20, 2023 | 175.39 | 175.39 | 173.68 | 174.52 | 47,943 | -2.29(-1.29%) |
Jun 16, 2023 | 177.10 | 177.10 | 175.80 | 176.81 | 29,373 | -0.08(-0.04%) |
Jun 15, 2023 | 174.82 | 177.15 | 174.82 | 176.89 | 50,707 | +1.59(+0.91%) |
Jun 14, 2023 | 177.43 | 177.43 | 174.44 | 175.30 | 39,430 | -0.84(-0.48%) |
Jun 13, 2023 | 173.56 | 176.24 | 173.56 | 176.14 | 61,966 | +3.71(+2.15%) |
Jun 12, 2023 | 171.78 | 172.72 | 170.73 | 172.43 | 38,026 | +0.66(+0.38%) |
Jun 09, 2023 | 172.67 | 172.67 | 171.19 | 171.77 | 55,302 | -1.35(-0.78%) |
Jun 08, 2023 | 173.85 | 173.85 | 172.04 | 173.12 | 34,397 | -0.70(-0.40%) |
Jun 07, 2023 | 171.75 | 173.98 | 171.75 | 173.82 | 56,240 | +2.09(+1.22%) |
Jun 06, 2023 | 169.54 | 172.01 | 169.54 | 171.73 | 58,100 | +1.37(+0.80%) |
Jun 05, 2023 | 170.59 | 171.70 | 169.38 | 170.36 | 87,159 | -0.15(-0.09%) |
Jun 02, 2023 | 166.93 | 170.81 | 166.93 | 170.51 | 190,880 | +6.07(+3.69%) |
Jun 01, 2023 | 162.68 | 165.00 | 162.65 | 164.44 | 116,530 | +2.05(+1.26%) |
May 31, 2023 | 163.47 | 163.47 | 161.80 | 162.39 | 90,691 | -1.85(-1.13%) |
May 30, 2023 | 165.52 | 165.59 | 163.23 | 164.24 | 58,144 | -1.05(-0.64%) |
May 26, 2023 | 165.10 | 166.28 | 164.65 | 165.29 | 74,983 | +0.74(+0.45%) |
May 25, 2023 | 165.30 | 165.30 | 163.61 | 164.56 | 77,728 | -0.74(-0.45%) |
May 24, 2023 | 166.56 | 166.60 | 165.06 | 165.29 | 124,644 | -2.06(-1.23%) |
May 23, 2023 | 168.68 | 169.13 | 167.15 | 167.35 | 67,423 | -2.24(-1.32%) |
May 22, 2023 | 170.47 | 171.15 | 169.17 | 169.59 | 58,392 | -0.70(-0.41%) |
May 19, 2023 | 170.74 | 171.24 | 169.49 | 170.29 | 55,890 | +0.13(+0.08%) |
May 18, 2023 | 168.49 | 170.31 | 167.47 | 170.16 | 77,981 | +1.18(+0.70%) |
May 17, 2023 | 168.32 | 169.56 | 167.58 | 168.98 | 58,059 | +1.37(+0.82%) |
May 16, 2023 | 169.54 | 169.54 | 167.59 | 167.61 | 75,743 | -2.87(-1.68%) |
May 15, 2023 | 169.52 | 170.62 | 168.91 | 170.48 | 53,403 | +1.52(+0.90%) |
May 12, 2023 | 169.12 | 169.79 | 167.66 | 168.96 | 44,833 | +0.18(+0.10%) |
May 11, 2023 | 168.66 | 169.08 | 167.97 | 168.78 | 48,286 | -1.70(-0.99%) |
May 10, 2023 | 172.18 | 172.18 | 168.65 | 170.48 | 40,065 | -0.01(-0.01%) |
May 09, 2023 | 170.80 | 171.28 | 169.88 | 170.49 | 35,265 | -1.40(-0.81%) |
May 08, 2023 | 173.32 | 173.84 | 171.66 | 171.89 | 35,609 | -0.39(-0.23%) |
May 05, 2023 | 170.71 | 172.90 | 170.71 | 172.28 | 56,116 | +3.09(+1.83%) |
May 04, 2023 | 170.53 | 171.52 | 168.94 | 169.19 | 63,640 | -1.07(-0.63%) |
May 03, 2023 | 172.38 | 173.43 | 170.26 | 170.26 | 47,152 | -1.96(-1.14%) |
May 02, 2023 | 172.28 | 172.34 | 169.41 | 172.22 | 41,714 | -1.42(-0.82%) |
May 01, 2023 | 174.09 | 175.01 | 173.55 | 173.64 | 37,384 | -0.21(-0.12%) |
Apr 28, 2023 | 171.79 | 174.12 | 171.79 | 173.85 | 138,886 | +1.90(+1.11%) |
Apr 27, 2023 | 169.91 | 171.98 | 169.16 | 171.95 | 49,826 | +2.62(+1.55%) |
Apr 26, 2023 | 170.92 | 171.23 | 168.91 | 169.33 | 33,518 | -2.11(-1.23%) |
Apr 25, 2023 | 173.84 | 173.84 | 171.44 | 171.44 | 55,389 | -4.01(-2.29%) |
Apr 24, 2023 | 174.34 | 175.53 | 174.34 | 175.45 | 50,773 | +1.19(+0.68%) |
Apr 21, 2023 | 175.20 | 175.20 | 173.40 | 174.25 | 60,759 | -1.82(-1.04%) |
Apr 20, 2023 | 175.36 | 176.61 | 175.24 | 176.08 | 38,124 | -0.34(-0.20%) |
Apr 19, 2023 | 175.86 | 176.66 | 175.46 | 176.42 | 36,172 | -0.52(-0.30%) |
Apr 18, 2023 | 176.82 | 177.61 | 176.23 | 176.94 | 49,858 | +0.63(+0.36%) |
Apr 17, 2023 | 175.22 | 176.38 | 175.00 | 176.31 | 45,481 | +1.09(+0.62%) |
Apr 14, 2023 | 176.26 | 177.23 | 174.33 | 175.22 | 51,098 | -1.41(-0.80%) |
Apr 13, 2023 | 175.14 | 177.26 | 174.76 | 176.63 | 73,036 | +1.82(+1.04%) |
Apr 12, 2023 | 176.20 | 176.57 | 174.70 | 174.81 | 63,288 | -0.16(-0.09%) |
Apr 11, 2023 | 173.98 | 175.89 | 173.98 | 174.96 | 102,555 | +1.32(+0.76%) |
Apr 10, 2023 | 171.61 | 173.84 | 171.61 | 173.64 | 58,930 | +1.24(+0.72%) |
Apr 06, 2023 | 171.83 | 172.54 | 171.27 | 172.40 | 70,479 | -0.45(-0.26%) |
Apr 05, 2023 | 172.47 | 173.16 | 171.28 | 172.85 | 117,547 | -0.56(-0.32%) |
Apr 04, 2023 | 175.97 | 175.97 | 172.74 | 173.42 | 131,980 | -2.87(-1.63%) |