Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 170.27 | 176.38 | 166.56 | 168.75 | 24,295 | -0.92(-0.54%) |
Jun 29, 2023 | 166.13 | 169.75 | 166.13 | 169.67 | 12,024 | +2.59(+1.55%) |
Jun 28, 2023 | 170.88 | 171.62 | 166.36 | 167.08 | 24,765 | -3.41(-2.00%) |
Jun 27, 2023 | 170.72 | 172.11 | 168.07 | 170.50 | 15,740 | +1.80(+1.07%) |
Jun 26, 2023 | 161.63 | 174.39 | 161.63 | 168.70 | 18,134 | +5.76(+3.54%) |
Jun 23, 2023 | 164.97 | 168.85 | 159.73 | 162.94 | 53,715 | -2.78(-1.68%) |
Jun 22, 2023 | 163.40 | 167.73 | 163.40 | 165.72 | 13,638 | -1.52(-0.91%) |
Jun 21, 2023 | 169.63 | 170.81 | 166.30 | 167.24 | 8,141 | -4.19(-2.45%) |
Jun 20, 2023 | 169.86 | 174.86 | 167.69 | 171.43 | 13,938 | -0.30(-0.18%) |
Jun 16, 2023 | 171.09 | 172.24 | 170.72 | 171.74 | 13,951 | +0.56(+0.33%) |
Jun 15, 2023 | 169.88 | 173.47 | 169.49 | 171.18 | 12,785 | +1.70(+1.00%) |
Jun 14, 2023 | 173.16 | 173.16 | 168.88 | 169.48 | 9,503 | -3.41(-1.97%) |
Jun 13, 2023 | 167.83 | 172.88 | 167.83 | 172.88 | 7,535 | +4.29(+2.54%) |
Jun 12, 2023 | 167.84 | 169.57 | 167.84 | 168.60 | 7,094 | -1.19(-0.70%) |
Jun 09, 2023 | 173.17 | 173.17 | 168.88 | 169.79 | 12,330 | -2.66(-1.54%) |
Jun 08, 2023 | 172.21 | 175.53 | 169.35 | 172.45 | 11,244 | -1.33(-0.77%) |
Jun 07, 2023 | 166.37 | 175.44 | 166.37 | 173.78 | 22,055 | +7.24(+4.35%) |
Jun 06, 2023 | 159.47 | 167.72 | 159.47 | 166.54 | 38,391 | +6.04(+3.76%) |
Jun 05, 2023 | 161.62 | 162.20 | 159.16 | 160.50 | 14,561 | +0.12(+0.07%) |
Jun 02, 2023 | 154.73 | 161.55 | 154.73 | 160.38 | 29,038 | +6.42(+4.17%) |
Jun 01, 2023 | 152.59 | 156.42 | 149.48 | 153.97 | 23,117 | +3.29(+2.19%) |
May 31, 2023 | 147.30 | 155.23 | 147.30 | 150.67 | 27,718 | +1.44(+0.97%) |
May 30, 2023 | 143.11 | 150.90 | 143.11 | 149.23 | 30,222 | +5.20(+3.61%) |
May 26, 2023 | 145.22 | 145.39 | 142.82 | 144.03 | 13,070 | -1.49(-1.02%) |
May 25, 2023 | 147.15 | 147.15 | 143.99 | 145.51 | 13,263 | -2.34(-1.58%) |
May 24, 2023 | 150.83 | 150.83 | 147.08 | 147.85 | 12,448 | -3.92(-2.58%) |
May 23, 2023 | 147.77 | 158.27 | 147.77 | 151.77 | 24,709 | +4.18(+2.83%) |
May 22, 2023 | 149.66 | 149.66 | 146.85 | 147.60 | 22,660 | -0.57(-0.38%) |
May 19, 2023 | 154.66 | 154.66 | 147.55 | 148.17 | 23,989 | -6.00(-3.89%) |
May 18, 2023 | 153.17 | 155.33 | 151.96 | 154.17 | 10,280 | -0.76(-0.49%) |
May 17, 2023 | 150.55 | 155.23 | 150.55 | 154.93 | 13,026 | +4.16(+2.76%) |
May 16, 2023 | 154.15 | 154.15 | 150.35 | 150.77 | 28,669 | -3.96(-2.56%) |
May 15, 2023 | 154.84 | 155.14 | 153.82 | 154.73 | 11,493 | -0.22(-0.14%) |
May 12, 2023 | 155.85 | 155.85 | 154.78 | 154.95 | 7,852 | -1.84(-1.17%) |
May 11, 2023 | 156.40 | 156.79 | 155.12 | 156.79 | 15,137 | -0.74(-0.47%) |
May 10, 2023 | 156.68 | 158.39 | 156.47 | 157.53 | 11,338 | +2.38(+1.53%) |
May 09, 2023 | 157.70 | 158.79 | 155.12 | 155.15 | 22,426 | -3.85(-2.42%) |
May 08, 2023 | 159.42 | 159.64 | 157.10 | 159.00 | 6,918 | +0.10(+0.06%) |
May 05, 2023 | 157.41 | 159.75 | 157.41 | 158.90 | 8,724 | +0.96(+0.61%) |
May 04, 2023 | 159.62 | 160.04 | 155.63 | 157.93 | 16,715 | -0.72(-0.45%) |
May 03, 2023 | 159.40 | 162.98 | 158.55 | 158.65 | 21,660 | -1.37(-0.85%) |
May 02, 2023 | 166.34 | 166.34 | 159.35 | 160.02 | 24,275 | -6.35(-3.82%) |
May 01, 2023 | 167.94 | 169.21 | 166.37 | 166.37 | 12,622 | -0.06(-0.04%) |
Apr 28, 2023 | 162.28 | 167.26 | 162.28 | 166.43 | 8,027 | +2.64(+1.61%) |
Apr 27, 2023 | 162.32 | 164.87 | 162.32 | 163.79 | 18,031 | +2.68(+1.67%) |
Apr 26, 2023 | 160.31 | 162.24 | 160.12 | 161.11 | 22,410 | -0.92(-0.57%) |
Apr 25, 2023 | 165.48 | 165.48 | 160.82 | 162.03 | 19,610 | -4.02(-2.42%) |
Apr 24, 2023 | 167.74 | 167.74 | 164.83 | 166.05 | 15,223 | -2.20(-1.31%) |
Apr 21, 2023 | 168.25 | 168.96 | 166.30 | 168.25 | 6,585 | -0.19(-0.11%) |
Apr 20, 2023 | 168.16 | 168.43 | 166.81 | 168.43 | 6,239 | +0.67(+0.40%) |
Apr 19, 2023 | 168.15 | 168.61 | 167.50 | 167.76 | 6,834 | -0.29(-0.17%) |
Apr 18, 2023 | 172.24 | 172.24 | 164.69 | 168.05 | 27,179 | -3.76(-2.19%) |
Apr 17, 2023 | 169.44 | 172.54 | 169.44 | 171.81 | 7,398 | -1.98(-1.14%) |
Apr 14, 2023 | 174.59 | 174.59 | 172.42 | 173.78 | 15,241 | -1.36(-0.78%) |
Apr 13, 2023 | 173.74 | 175.25 | 173.06 | 175.14 | 9,662 | +2.31(+1.34%) |
Apr 12, 2023 | 170.72 | 173.88 | 170.72 | 172.83 | 10,777 | +1.93(+1.13%) |
Apr 11, 2023 | 171.55 | 172.63 | 170.90 | 170.90 | 8,758 | -0.93(-0.54%) |
Apr 10, 2023 | 174.40 | 174.40 | 170.64 | 171.83 | 15,104 | -2.82(-1.61%) |
Apr 06, 2023 | 175.49 | 175.93 | 173.59 | 174.65 | 7,341 | +0.26(+0.15%) |
Apr 05, 2023 | 175.06 | 175.06 | 173.13 | 174.39 | 5,875 | -0.67(-0.38%) |
Apr 04, 2023 | 176.85 | 176.85 | 172.53 | 175.06 | 11,849 | -0.71(-0.40%) |