Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 182.46 | 183.39 | 181.31 | 183.16 | 139,613 | +1.55(+0.85%) |
Jun 29, 2023 | 177.25 | 182.85 | 177.25 | 181.61 | 198,419 | +4.17(+2.35%) |
Jun 28, 2023 | 176.61 | 177.58 | 175.91 | 177.44 | 172,593 | +1.16(+0.66%) |
Jun 27, 2023 | 173.74 | 176.75 | 173.30 | 176.28 | 110,473 | +3.00(+1.73%) |
Jun 26, 2023 | 172.04 | 174.46 | 170.83 | 173.28 | 89,666 | +0.76(+0.44%) |
Jun 23, 2023 | 174.10 | 175.16 | 171.78 | 172.52 | 186,620 | -2.79(-1.59%) |
Jun 22, 2023 | 177.15 | 177.25 | 175.05 | 175.32 | 74,084 | -2.88(-1.62%) |
Jun 21, 2023 | 174.07 | 178.33 | 174.07 | 178.20 | 163,854 | +3.09(+1.77%) |
Jun 20, 2023 | 175.94 | 175.94 | 173.83 | 175.11 | 160,096 | -0.93(-0.53%) |
Jun 16, 2023 | 176.67 | 177.20 | 174.96 | 176.03 | 312,164 | +0.52(+0.30%) |
Jun 15, 2023 | 173.04 | 176.35 | 173.04 | 175.52 | 182,979 | +1.85(+1.07%) |
Jun 14, 2023 | 175.03 | 175.85 | 172.56 | 173.66 | 144,014 | -1.87(-1.07%) |
Jun 13, 2023 | 176.21 | 177.29 | 174.74 | 175.53 | 186,915 | -0.92(-0.52%) |
Jun 12, 2023 | 173.32 | 177.30 | 173.19 | 176.45 | 221,216 | +3.27(+1.89%) |
Jun 09, 2023 | 174.68 | 174.68 | 172.09 | 173.18 | 128,932 | -1.01(-0.58%) |
Jun 08, 2023 | 169.48 | 174.49 | 168.96 | 174.19 | 209,699 | +4.51(+2.66%) |
Jun 07, 2023 | 166.58 | 170.59 | 166.18 | 169.68 | 271,035 | +3.18(+1.91%) |
Jun 06, 2023 | 162.98 | 167.58 | 162.98 | 166.50 | 110,921 | +3.08(+1.88%) |
Jun 05, 2023 | 165.28 | 165.63 | 163.27 | 163.42 | 111,507 | -3.15(-1.89%) |
Jun 02, 2023 | 163.75 | 166.61 | 163.24 | 166.57 | 107,294 | +4.18(+2.58%) |
Jun 01, 2023 | 158.55 | 163.06 | 157.91 | 162.38 | 204,894 | +4.94(+3.14%) |
May 31, 2023 | 158.31 | 159.27 | 157.24 | 157.44 | 423,244 | -0.74(-0.47%) |
May 30, 2023 | 158.61 | 159.84 | 157.67 | 158.18 | 145,373 | -0.55(-0.35%) |
May 26, 2023 | 159.02 | 160.80 | 158.69 | 158.73 | 186,601 | +0.19(+0.12%) |
May 25, 2023 | 159.67 | 159.67 | 157.41 | 158.54 | 101,053 | -1.27(-0.79%) |
May 24, 2023 | 159.75 | 160.80 | 159.07 | 159.81 | 101,844 | -0.55(-0.34%) |
May 23, 2023 | 163.10 | 163.10 | 160.32 | 160.35 | 107,484 | -3.76(-2.29%) |
May 22, 2023 | 162.54 | 164.88 | 162.15 | 164.12 | 78,981 | +1.25(+0.76%) |
May 19, 2023 | 165.23 | 165.85 | 162.77 | 162.87 | 119,759 | -0.89(-0.54%) |
May 18, 2023 | 163.92 | 165.26 | 162.16 | 163.76 | 139,031 | -0.86(-0.52%) |
May 17, 2023 | 163.41 | 165.93 | 163.41 | 164.62 | 145,561 | +1.89(+1.16%) |
May 16, 2023 | 164.23 | 164.23 | 161.97 | 162.72 | 105,675 | -1.38(-0.84%) |
May 15, 2023 | 162.95 | 164.67 | 162.53 | 164.11 | 83,568 | +1.40(+0.86%) |
May 12, 2023 | 163.65 | 163.88 | 161.35 | 162.70 | 79,223 | -0.25(-0.15%) |
May 11, 2023 | 162.62 | 163.84 | 161.95 | 162.95 | 97,036 | -0.40(-0.24%) |
May 10, 2023 | 164.68 | 164.68 | 161.58 | 163.35 | 83,656 | +0.24(+0.15%) |
May 09, 2023 | 161.60 | 163.44 | 160.72 | 163.11 | 113,765 | +1.36(+0.84%) |
May 08, 2023 | 164.06 | 164.06 | 161.46 | 161.75 | 95,800 | -1.07(-0.65%) |
May 05, 2023 | 163.06 | 164.46 | 162.14 | 162.81 | 271,814 | +1.04(+0.64%) |
May 04, 2023 | 170.03 | 170.03 | 157.11 | 161.78 | 229,399 | -7.81(-4.61%) |
May 03, 2023 | 170.95 | 171.50 | 168.75 | 169.59 | 188,561 | -0.28(-0.16%) |
May 02, 2023 | 171.00 | 171.00 | 167.19 | 169.87 | 131,720 | -1.17(-0.69%) |
May 01, 2023 | 169.67 | 173.02 | 169.67 | 171.04 | 152,500 | +1.87(+1.11%) |
Apr 28, 2023 | 167.83 | 170.30 | 167.83 | 169.17 | 124,073 | +1.84(+1.10%) |
Apr 27, 2023 | 167.08 | 167.54 | 165.04 | 167.33 | 531,671 | +1.11(+0.67%) |
Apr 26, 2023 | 170.60 | 170.60 | 165.51 | 166.22 | 129,358 | -5.62(-3.27%) |
Apr 25, 2023 | 172.72 | 173.78 | 171.66 | 171.84 | 108,657 | -1.84(-1.06%) |
Apr 24, 2023 | 173.55 | 175.35 | 172.82 | 173.68 | 47,542 | -0.37(-0.21%) |
Apr 21, 2023 | 175.54 | 175.87 | 172.91 | 174.05 | 102,909 | -0.45(-0.26%) |
Apr 20, 2023 | 173.58 | 174.89 | 172.72 | 174.50 | 82,784 | +0.28(+0.16%) |
Apr 19, 2023 | 177.86 | 177.86 | 174.20 | 174.22 | 88,005 | -3.50(-1.97%) |
Apr 18, 2023 | 177.69 | 178.91 | 177.22 | 177.72 | 101,551 | +1.01(+0.57%) |
Apr 17, 2023 | 175.71 | 178.04 | 175.02 | 176.71 | 147,984 | +2.25(+1.29%) |
Apr 14, 2023 | 175.30 | 176.26 | 173.79 | 174.46 | 72,618 | -1.91(-1.08%) |
Apr 13, 2023 | 176.87 | 177.10 | 174.25 | 176.37 | 100,205 | -0.02(-0.01%) |
Apr 12, 2023 | 175.94 | 177.26 | 174.55 | 176.39 | 63,029 | +0.91(+0.52%) |
Apr 11, 2023 | 175.19 | 176.19 | 173.37 | 175.48 | 66,179 | +1.09(+0.62%) |
Apr 10, 2023 | 172.15 | 174.67 | 172.15 | 174.40 | 86,452 | +1.74(+1.01%) |
Apr 06, 2023 | 173.83 | 175.19 | 172.06 | 172.66 | 107,545 | -0.52(-0.30%) |
Apr 05, 2023 | 172.44 | 174.36 | 172.04 | 173.17 | 170,085 | +0.00(+0.00%) |
Apr 04, 2023 | 177.62 | 177.66 | 172.94 | 173.17 | 94,380 | -4.43(-2.50%) |