Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 180.52 | 183.08 | 180.39 | 181.89 | 1,712,881 | +2.40(+1.33%) |
Jun 29, 2023 | 176.15 | 179.63 | 175.36 | 179.49 | 1,733,131 | +3.57(+2.03%) |
Jun 28, 2023 | 175.75 | 176.25 | 174.89 | 175.92 | 1,247,576 | +0.35(+0.20%) |
Jun 27, 2023 | 171.42 | 175.80 | 171.10 | 175.57 | 1,456,433 | +5.74(+3.38%) |
Jun 26, 2023 | 168.87 | 171.50 | 168.36 | 169.83 | 1,540,872 | +0.06(+0.04%) |
Jun 23, 2023 | 171.63 | 171.69 | 169.32 | 169.77 | 2,120,211 | -4.19(-2.41%) |
Jun 22, 2023 | 174.53 | 174.94 | 172.61 | 173.96 | 1,174,747 | -0.43(-0.25%) |
Jun 21, 2023 | 171.79 | 175.37 | 171.07 | 174.39 | 1,888,711 | +2.31(+1.34%) |
Jun 20, 2023 | 174.09 | 174.70 | 171.55 | 172.09 | 1,544,635 | -2.54(-1.46%) |
Jun 16, 2023 | 175.53 | 176.53 | 173.91 | 174.63 | 4,766,323 | -0.32(-0.18%) |
Jun 15, 2023 | 176.80 | 177.09 | 172.07 | 174.95 | 3,561,325 | -4.73(-2.63%) |
Jun 14, 2023 | 180.22 | 181.14 | 177.87 | 179.68 | 1,619,534 | +0.05(+0.03%) |
Jun 13, 2023 | 180.22 | 181.53 | 178.80 | 179.63 | 1,190,928 | +0.47(+0.26%) |
Jun 12, 2023 | 178.09 | 179.21 | 175.89 | 179.16 | 1,337,744 | +1.91(+1.08%) |
Jun 09, 2023 | 176.96 | 178.23 | 176.28 | 177.25 | 1,391,414 | +0.52(+0.30%) |
Jun 08, 2023 | 174.19 | 177.06 | 173.67 | 176.73 | 1,194,215 | +1.22(+0.69%) |
Jun 07, 2023 | 179.13 | 180.98 | 174.77 | 175.51 | 1,809,034 | -3.62(-2.02%) |
Jun 06, 2023 | 175.67 | 179.68 | 175.52 | 179.13 | 1,638,164 | +3.64(+2.08%) |
Jun 05, 2023 | 175.00 | 175.84 | 174.01 | 175.48 | 1,729,307 | +0.00(+0.00%) |
Jun 02, 2023 | 170.13 | 175.66 | 170.13 | 175.48 | 1,669,330 | +6.02(+3.55%) |
Jun 01, 2023 | 166.14 | 170.46 | 165.19 | 169.46 | 1,808,944 | +3.32(+2.00%) |
May 31, 2023 | 167.81 | 168.17 | 163.51 | 166.14 | 2,109,403 | -1.29(-0.77%) |
May 30, 2023 | 170.74 | 171.34 | 167.15 | 167.43 | 1,047,712 | -2.64(-1.55%) |
May 26, 2023 | 169.79 | 172.38 | 169.79 | 170.07 | 1,403,785 | +0.10(+0.06%) |
May 25, 2023 | 166.29 | 170.40 | 165.47 | 169.98 | 1,635,373 | +3.89(+2.34%) |
May 24, 2023 | 166.58 | 167.17 | 165.05 | 166.09 | 1,640,089 | -1.27(-0.76%) |
May 23, 2023 | 171.20 | 171.20 | 166.44 | 167.36 | 2,639,808 | -5.07(-2.94%) |
May 22, 2023 | 176.11 | 176.26 | 171.98 | 172.43 | 1,737,758 | -3.70(-2.10%) |
May 19, 2023 | 178.97 | 179.12 | 175.23 | 176.13 | 1,243,321 | -2.58(-1.44%) |
May 18, 2023 | 173.98 | 179.07 | 173.98 | 178.71 | 1,362,050 | +3.88(+2.22%) |
May 17, 2023 | 174.28 | 176.38 | 172.73 | 174.83 | 1,087,792 | +2.51(+1.46%) |
May 16, 2023 | 172.73 | 174.06 | 171.66 | 172.32 | 1,133,625 | -0.92(-0.53%) |
May 15, 2023 | 172.38 | 173.30 | 170.60 | 173.24 | 988,470 | +1.38(+0.80%) |
May 12, 2023 | 172.24 | 173.10 | 170.59 | 171.86 | 1,066,858 | -0.38(-0.22%) |
May 11, 2023 | 172.94 | 173.01 | 170.79 | 172.24 | 1,466,839 | -1.13(-0.65%) |
May 10, 2023 | 177.68 | 178.17 | 170.72 | 173.37 | 2,227,252 | -3.32(-1.88%) |
May 09, 2023 | 176.24 | 177.36 | 175.32 | 176.69 | 1,418,459 | +1.03(+0.58%) |
May 08, 2023 | 175.08 | 176.12 | 173.43 | 175.66 | 1,261,104 | +1.36(+0.78%) |
May 05, 2023 | 176.81 | 176.92 | 172.18 | 174.30 | 1,659,707 | +0.09(+0.05%) |
May 04, 2023 | 176.15 | 177.63 | 173.63 | 174.21 | 2,117,285 | -1.94(-1.10%) |
May 03, 2023 | 177.31 | 180.91 | 175.34 | 176.15 | 2,409,438 | -0.16(-0.09%) |
May 02, 2023 | 171.51 | 176.65 | 171.40 | 176.31 | 3,870,774 | +8.36(+4.98%) |
May 01, 2023 | 166.79 | 171.06 | 166.61 | 167.95 | 1,952,683 | +0.79(+0.47%) |
Apr 28, 2023 | 163.03 | 167.72 | 162.24 | 167.16 | 1,679,137 | +3.90(+2.39%) |
Apr 27, 2023 | 163.86 | 164.15 | 160.68 | 163.26 | 2,133,205 | +0.27(+0.16%) |
Apr 26, 2023 | 170.72 | 171.89 | 162.57 | 163.00 | 3,148,736 | -7.64(-4.48%) |
Apr 25, 2023 | 171.56 | 172.46 | 170.18 | 170.63 | 2,255,153 | -1.45(-0.84%) |
Apr 24, 2023 | 172.53 | 172.86 | 171.24 | 172.09 | 1,161,815 | -0.08(-0.05%) |
Apr 21, 2023 | 171.66 | 172.69 | 170.88 | 172.17 | 1,338,323 | +0.64(+0.37%) |
Apr 20, 2023 | 170.68 | 172.30 | 170.54 | 171.52 | 2,027,765 | +0.05(+0.03%) |
Apr 19, 2023 | 170.16 | 172.14 | 170.16 | 171.47 | 1,448,991 | +0.05(+0.03%) |
Apr 18, 2023 | 169.38 | 171.69 | 168.93 | 171.43 | 1,892,049 | +3.86(+2.30%) |
Apr 17, 2023 | 166.56 | 167.90 | 166.07 | 167.56 | 1,237,138 | +1.60(+0.96%) |
Apr 14, 2023 | 163.37 | 166.03 | 163.37 | 165.97 | 1,759,087 | +2.60(+1.59%) |
Apr 13, 2023 | 160.92 | 163.50 | 159.63 | 163.37 | 1,590,148 | +3.98(+2.50%) |
Apr 12, 2023 | 162.81 | 163.16 | 158.94 | 159.39 | 1,388,489 | -2.38(-1.47%) |
Apr 11, 2023 | 161.35 | 162.61 | 160.89 | 161.77 | 1,219,799 | +1.08(+0.67%) |
Apr 10, 2023 | 160.14 | 163.24 | 160.14 | 160.69 | 1,272,940 | -0.26(-0.16%) |
Apr 06, 2023 | 160.90 | 161.49 | 159.31 | 160.95 | 1,106,960 | +0.48(+0.30%) |
Apr 05, 2023 | 161.51 | 161.78 | 159.99 | 160.47 | 1,398,109 | -1.80(-1.11%) |
Apr 04, 2023 | 163.03 | 163.26 | 161.41 | 162.26 | 1,216,399 | -0.08(-0.05%) |