Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 162.34 | 168.77 | 159.70 | 167.48 | 5,161,785 | +8.71(+5.49%) |
Jun 29, 2023 | 162.31 | 165.10 | 157.43 | 158.77 | 3,413,293 | -2.65(-1.64%) |
Jun 28, 2023 | 160.00 | 164.70 | 158.65 | 161.42 | 2,915,146 | +0.39(+0.24%) |
Jun 27, 2023 | 160.00 | 161.42 | 157.16 | 161.03 | 3,011,633 | +1.82(+1.14%) |
Jun 26, 2023 | 159.18 | 162.56 | 158.23 | 159.21 | 2,768,774 | +0.52(+0.33%) |
Jun 23, 2023 | 159.72 | 162.17 | 155.87 | 158.69 | 4,463,057 | -3.84(-2.36%) |
Jun 22, 2023 | 164.84 | 165.30 | 156.01 | 162.53 | 5,990,532 | -5.46(-3.25%) |
Jun 21, 2023 | 171.80 | 174.17 | 167.28 | 167.99 | 3,375,721 | -4.00(-2.33%) |
Jun 20, 2023 | 181.90 | 182.00 | 168.30 | 171.99 | 5,353,513 | -9.82(-5.40%) |
Jun 16, 2023 | 183.29 | 184.92 | 176.58 | 181.81 | 4,630,113 | +1.31(+0.73%) |
Jun 15, 2023 | 177.35 | 182.06 | 175.46 | 180.50 | 3,572,984 | +1.30(+0.73%) |
Jun 14, 2023 | 179.00 | 180.93 | 174.65 | 179.20 | 2,984,452 | -0.46(-0.26%) |
Jun 13, 2023 | 179.99 | 184.20 | 175.80 | 179.66 | 3,120,861 | +2.77(+1.57%) |
Jun 12, 2023 | 172.83 | 177.11 | 169.63 | 176.89 | 3,131,511 | +2.31(+1.32%) |
Jun 09, 2023 | 182.77 | 182.80 | 174.48 | 174.58 | 2,597,129 | -6.82(-3.76%) |
Jun 08, 2023 | 182.10 | 183.94 | 179.53 | 181.40 | 1,804,216 | -0.69(-0.38%) |
Jun 07, 2023 | 184.05 | 186.80 | 181.67 | 182.09 | 2,492,226 | -0.52(-0.28%) |
Jun 06, 2023 | 180.56 | 185.85 | 179.73 | 182.61 | 2,099,827 | -0.12(-0.07%) |
Jun 05, 2023 | 183.64 | 186.70 | 180.25 | 182.73 | 2,742,042 | +0.87(+0.48%) |
Jun 02, 2023 | 187.87 | 187.99 | 179.73 | 181.86 | 3,048,299 | +0.39(+0.21%) |
Jun 01, 2023 | 174.25 | 184.06 | 172.30 | 181.47 | 3,084,869 | +7.59(+4.37%) |
May 31, 2023 | 173.85 | 176.22 | 169.30 | 173.88 | 3,657,097 | -0.24(-0.14%) |
May 30, 2023 | 167.72 | 175.81 | 167.30 | 174.12 | 4,055,532 | +8.92(+5.40%) |
May 26, 2023 | 165.66 | 166.88 | 161.85 | 165.20 | 2,687,321 | +0.61(+0.37%) |
May 25, 2023 | 165.36 | 165.37 | 161.55 | 164.59 | 2,562,140 | +0.54(+0.33%) |
May 24, 2023 | 160.25 | 164.33 | 158.81 | 164.05 | 2,457,533 | +1.22(+0.75%) |
May 23, 2023 | 162.38 | 166.14 | 161.54 | 162.83 | 2,664,156 | -1.82(-1.11%) |
May 22, 2023 | 162.80 | 166.95 | 162.66 | 164.65 | 2,618,771 | +2.28(+1.40%) |
May 19, 2023 | 165.35 | 166.72 | 161.52 | 162.37 | 3,104,330 | -1.35(-0.82%) |
May 18, 2023 | 163.27 | 164.57 | 159.60 | 163.72 | 2,514,258 | -0.01(-0.01%) |
May 17, 2023 | 161.30 | 165.59 | 159.09 | 163.73 | 2,928,687 | +2.77(+1.72%) |
May 16, 2023 | 167.35 | 169.00 | 160.80 | 160.96 | 3,331,634 | -7.75(-4.59%) |
May 15, 2023 | 167.71 | 172.11 | 165.59 | 168.71 | 3,396,171 | +1.16(+0.69%) |
May 12, 2023 | 163.86 | 172.60 | 163.84 | 167.55 | 6,722,140 | +6.76(+4.20%) |
May 11, 2023 | 159.40 | 162.72 | 159.06 | 160.79 | 1,968,170 | -0.63(-0.39%) |
May 10, 2023 | 158.98 | 162.03 | 157.59 | 161.42 | 2,978,760 | +3.59(+2.27%) |
May 09, 2023 | 161.01 | 161.74 | 156.31 | 157.83 | 3,617,394 | -5.46(-3.34%) |
May 08, 2023 | 161.70 | 164.56 | 158.45 | 163.29 | 2,783,138 | +3.64(+2.28%) |
May 05, 2023 | 157.59 | 160.70 | 154.82 | 159.65 | 3,402,864 | +4.23(+2.72%) |
May 04, 2023 | 158.87 | 159.88 | 154.63 | 155.42 | 4,196,500 | +0.00(+0.00%) |
May 03, 2023 | 153.40 | 158.63 | 152.63 | 155.42 | 4,430,031 | +2.54(+1.66%) |
May 02, 2023 | 158.73 | 158.88 | 152.15 | 152.88 | 5,173,650 | -7.71(-4.80%) |
May 01, 2023 | 164.00 | 166.65 | 159.70 | 160.59 | 5,240,904 | -3.61(-2.20%) |
Apr 28, 2023 | 163.32 | 164.30 | 156.31 | 164.20 | 7,886,300 | +0.02(+0.01%) |
Apr 27, 2023 | 166.53 | 169.12 | 162.37 | 164.18 | 8,895,412 | +0.35(+0.21%) |
Apr 26, 2023 | 178.63 | 183.31 | 160.62 | 163.83 | 25,366,724 | -56.77(-25.73%) |
Apr 25, 2023 | 222.41 | 228.36 | 220.27 | 220.60 | 4,385,386 | -4.00(-1.78%) |
Apr 24, 2023 | 223.61 | 225.31 | 214.53 | 224.60 | 3,471,951 | +0.99(+0.44%) |
Apr 21, 2023 | 223.75 | 226.77 | 219.90 | 223.61 | 2,661,342 | -1.18(-0.52%) |
Apr 20, 2023 | 220.50 | 226.26 | 219.30 | 224.79 | 2,511,981 | +0.52(+0.23%) |
Apr 19, 2023 | 225.06 | 228.50 | 222.28 | 224.27 | 2,232,918 | -3.60(-1.58%) |
Apr 18, 2023 | 225.43 | 231.42 | 222.23 | 227.87 | 3,598,557 | +2.95(+1.31%) |
Apr 17, 2023 | 215.00 | 229.24 | 214.78 | 224.92 | 7,481,168 | +15.98(+7.65%) |
Apr 14, 2023 | 209.77 | 214.65 | 204.60 | 208.94 | 2,996,418 | -0.75(-0.36%) |
Apr 13, 2023 | 200.01 | 211.59 | 198.52 | 209.69 | 4,394,347 | +13.66(+6.97%) |
Apr 12, 2023 | 199.90 | 201.26 | 195.81 | 196.03 | 1,997,214 | -0.85(-0.43%) |
Apr 11, 2023 | 195.90 | 199.04 | 193.12 | 196.88 | 1,642,948 | +1.08(+0.55%) |
Apr 10, 2023 | 189.09 | 195.90 | 188.51 | 195.80 | 1,985,546 | +4.80(+2.51%) |
Apr 06, 2023 | 191.43 | 192.00 | 187.15 | 191.00 | 2,907,782 | -2.67(-1.38%) |
Apr 05, 2023 | 200.00 | 201.71 | 187.73 | 193.67 | 3,913,552 | -8.87(-4.38%) |
Apr 04, 2023 | 202.89 | 203.20 | 198.65 | 202.54 | 2,163,734 | -0.06(-0.03%) |