Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 171.81 | 173.26 | 171.68 | 172.82 | 5,733,466 | +2.70(+1.59%) |
Jun 29, 2023 | 170.00 | 170.43 | 169.09 | 170.12 | 4,591,359 | +0.30(+0.18%) |
Jun 28, 2023 | 168.78 | 170.73 | 168.65 | 169.82 | 5,719,981 | +0.10(+0.06%) |
Jun 27, 2023 | 167.11 | 170.11 | 166.95 | 169.72 | 6,957,309 | +3.28(+1.97%) |
Jun 26, 2023 | 167.79 | 169.26 | 166.32 | 166.44 | 5,477,764 | -1.20(-0.72%) |
Jun 23, 2023 | 167.39 | 168.63 | 166.94 | 167.64 | 7,408,775 | -1.84(-1.09%) |
Jun 22, 2023 | 167.35 | 169.55 | 167.32 | 169.48 | 7,658,078 | +1.37(+0.82%) |
Jun 21, 2023 | 169.98 | 170.31 | 167.61 | 168.11 | 6,065,170 | -2.52(-1.48%) |
Jun 20, 2023 | 170.81 | 171.87 | 169.72 | 170.63 | 7,273,696 | -1.16(-0.68%) |
Jun 16, 2023 | 174.87 | 174.88 | 171.63 | 171.80 | 8,753,863 | -1.43(-0.82%) |
Jun 15, 2023 | 170.33 | 174.00 | 170.29 | 173.22 | 8,937,994 | +2.20(+1.29%) |
Jun 14, 2023 | 169.08 | 171.08 | 168.49 | 171.02 | 8,452,350 | +1.75(+1.03%) |
Jun 13, 2023 | 169.75 | 170.08 | 167.91 | 169.28 | 8,365,176 | +1.02(+0.61%) |
Jun 12, 2023 | 165.81 | 168.32 | 165.47 | 168.25 | 6,951,218 | +3.58(+2.17%) |
Jun 09, 2023 | 164.65 | 166.36 | 164.12 | 164.67 | 7,266,260 | +0.81(+0.50%) |
Jun 08, 2023 | 162.34 | 164.11 | 162.23 | 163.86 | 5,376,998 | +1.76(+1.08%) |
Jun 07, 2023 | 164.25 | 165.53 | 161.77 | 162.10 | 6,907,520 | -2.46(-1.49%) |
Jun 06, 2023 | 164.21 | 164.92 | 163.38 | 164.56 | 5,027,424 | -0.04(-0.02%) |
Jun 05, 2023 | 165.46 | 166.56 | 164.31 | 164.60 | 6,090,994 | -0.95(-0.58%) |
Jun 02, 2023 | 165.59 | 166.32 | 164.39 | 165.56 | 7,193,303 | +0.94(+0.57%) |
Jun 01, 2023 | 162.44 | 165.31 | 161.92 | 164.62 | 8,779,758 | +1.66(+1.02%) |
May 31, 2023 | 163.38 | 164.92 | 162.87 | 162.96 | 9,728,430 | -1.37(-0.83%) |
May 30, 2023 | 165.85 | 166.69 | 163.98 | 164.33 | 9,137,076 | +0.87(+0.53%) |
May 26, 2023 | 159.35 | 163.74 | 159.33 | 163.45 | 7,641,495 | +4.51(+2.84%) |
May 25, 2023 | 157.13 | 159.56 | 156.31 | 158.94 | 9,112,019 | +5.87(+3.84%) |
May 24, 2023 | 152.98 | 153.68 | 152.24 | 153.07 | 5,506,351 | -1.13(-0.73%) |
May 23, 2023 | 155.73 | 156.37 | 154.14 | 154.20 | 5,892,220 | -2.31(-1.48%) |
May 22, 2023 | 155.75 | 156.92 | 155.49 | 156.51 | 5,440,405 | +0.30(+0.19%) |
May 19, 2023 | 156.32 | 156.59 | 155.68 | 156.21 | 4,942,327 | -0.07(-0.04%) |
May 18, 2023 | 153.34 | 156.51 | 153.34 | 156.28 | 7,808,328 | +3.13(+2.05%) |
May 17, 2023 | 151.77 | 153.41 | 151.07 | 153.15 | 6,006,190 | +2.01(+1.33%) |
May 16, 2023 | 150.77 | 151.96 | 150.72 | 151.13 | 4,737,315 | +0.16(+0.11%) |
May 15, 2023 | 149.88 | 151.00 | 149.34 | 150.97 | 3,425,965 | +1.24(+0.83%) |
May 12, 2023 | 150.19 | 150.41 | 148.57 | 149.74 | 3,986,060 | -0.20(-0.13%) |
May 11, 2023 | 150.36 | 150.36 | 148.89 | 149.93 | 4,514,713 | -0.67(-0.45%) |
May 10, 2023 | 150.09 | 150.96 | 149.15 | 150.61 | 5,317,149 | +1.81(+1.22%) |
May 09, 2023 | 149.12 | 149.40 | 148.63 | 148.79 | 6,287,292 | -1.15(-0.77%) |
May 08, 2023 | 149.74 | 150.07 | 149.02 | 149.94 | 3,425,386 | -0.08(-0.05%) |
May 05, 2023 | 147.77 | 150.53 | 147.56 | 150.02 | 6,164,629 | +3.67(+2.51%) |
May 04, 2023 | 146.47 | 147.34 | 145.75 | 146.35 | 5,473,903 | -0.70(-0.48%) |
May 03, 2023 | 148.49 | 149.45 | 146.99 | 147.06 | 5,862,040 | -1.25(-0.84%) |
May 02, 2023 | 149.88 | 150.05 | 147.53 | 148.31 | 6,078,289 | -1.40(-0.93%) |
May 01, 2023 | 149.50 | 150.43 | 149.26 | 149.71 | 4,130,403 | +0.09(+0.06%) |
Apr 28, 2023 | 148.01 | 149.65 | 147.85 | 149.62 | 5,943,805 | +1.61(+1.09%) |
Apr 27, 2023 | 145.62 | 148.11 | 145.26 | 148.01 | 6,098,036 | +3.07(+2.12%) |
Apr 26, 2023 | 145.32 | 146.43 | 144.59 | 144.93 | 6,854,766 | +2.12(+1.49%) |
Apr 25, 2023 | 145.21 | 145.49 | 142.76 | 142.81 | 5,552,523 | -3.11(-2.13%) |
Apr 24, 2023 | 145.99 | 146.70 | 144.84 | 145.93 | 4,576,783 | -0.65(-0.44%) |
Apr 21, 2023 | 146.40 | 146.83 | 145.62 | 146.57 | 6,168,516 | -0.48(-0.32%) |
Apr 20, 2023 | 146.66 | 148.50 | 146.39 | 147.05 | 5,749,948 | -0.97(-0.66%) |
Apr 19, 2023 | 147.11 | 148.30 | 146.91 | 148.02 | 4,346,255 | -0.43(-0.29%) |
Apr 18, 2023 | 149.12 | 149.52 | 147.80 | 148.45 | 4,643,836 | +0.46(+0.31%) |
Apr 17, 2023 | 147.64 | 148.32 | 146.84 | 147.99 | 4,186,864 | +0.53(+0.36%) |
Apr 14, 2023 | 147.44 | 148.66 | 146.16 | 147.45 | 6,554,598 | -0.82(-0.56%) |
Apr 13, 2023 | 146.13 | 148.50 | 145.90 | 148.28 | 6,876,073 | +2.71(+1.86%) |
Apr 12, 2023 | 147.39 | 147.79 | 145.33 | 145.57 | 6,671,080 | -0.83(-0.57%) |
Apr 11, 2023 | 147.53 | 147.55 | 146.15 | 146.40 | 6,992,938 | -1.39(-0.94%) |
Apr 10, 2023 | 146.40 | 147.82 | 145.60 | 147.79 | 4,796,552 | -0.08(-0.05%) |
Apr 06, 2023 | 145.97 | 148.06 | 145.33 | 147.87 | 7,911,709 | +0.83(+0.57%) |
Apr 05, 2023 | 148.03 | 148.17 | 145.98 | 147.04 | 7,932,572 | -1.70(-1.14%) |
Apr 04, 2023 | 149.78 | 150.29 | 148.18 | 148.73 | 7,976,384 | -0.82(-0.55%) |