Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 161.15 | 162.20 | 160.65 | 161.79 | 7,790,168 | +1.39(+0.87%) |
Jun 29, 2023 | 158.98 | 160.62 | 158.58 | 160.41 | 4,651,817 | +1.11(+0.70%) |
Jun 28, 2023 | 159.53 | 159.53 | 158.26 | 159.29 | 6,936,579 | -0.32(-0.20%) |
Jun 27, 2023 | 159.99 | 160.19 | 158.78 | 159.61 | 5,041,111 | -0.33(-0.21%) |
Jun 26, 2023 | 161.26 | 161.26 | 157.70 | 159.95 | 7,132,747 | -1.81(-1.12%) |
Jun 23, 2023 | 162.37 | 162.53 | 161.31 | 161.75 | 9,668,475 | -0.14(-0.08%) |
Jun 22, 2023 | 160.21 | 161.99 | 160.10 | 161.89 | 5,612,444 | +1.70(+1.06%) |
Jun 21, 2023 | 159.90 | 161.21 | 159.03 | 160.19 | 7,342,710 | -0.24(-0.15%) |
Jun 20, 2023 | 160.56 | 161.59 | 160.12 | 160.43 | 8,181,333 | -0.10(-0.06%) |
Jun 16, 2023 | 160.78 | 161.28 | 160.18 | 160.53 | 13,735,926 | +0.49(+0.31%) |
Jun 15, 2023 | 158.40 | 160.22 | 157.79 | 160.04 | 7,302,304 | +2.12(+1.34%) |
Jun 14, 2023 | 157.96 | 158.43 | 157.35 | 157.92 | 6,853,252 | +0.80(+0.51%) |
Jun 13, 2023 | 156.13 | 157.22 | 155.57 | 157.12 | 6,206,188 | +0.82(+0.53%) |
Jun 12, 2023 | 156.40 | 156.64 | 155.16 | 156.30 | 6,660,958 | -0.11(-0.07%) |
Jun 09, 2023 | 156.81 | 157.11 | 155.87 | 156.41 | 6,409,113 | -0.24(-0.16%) |
Jun 08, 2023 | 154.93 | 156.81 | 154.27 | 156.65 | 5,952,900 | +1.70(+1.10%) |
Jun 07, 2023 | 154.54 | 155.22 | 153.90 | 154.95 | 6,653,789 | +0.33(+0.22%) |
Jun 06, 2023 | 155.99 | 156.02 | 153.86 | 154.62 | 5,189,543 | -0.14(-0.09%) |
Jun 05, 2023 | 153.44 | 155.07 | 152.87 | 154.75 | 6,985,403 | +1.32(+0.86%) |
Jun 02, 2023 | 151.24 | 153.77 | 150.62 | 153.44 | 7,836,202 | +2.38(+1.57%) |
Jun 01, 2023 | 151.06 | 151.55 | 149.70 | 151.06 | 8,082,543 | -0.51(-0.34%) |
May 31, 2023 | 151.22 | 152.18 | 150.39 | 151.57 | 11,585,417 | +0.67(+0.45%) |
May 30, 2023 | 150.50 | 151.88 | 149.87 | 150.89 | 5,721,603 | +0.02(+0.01%) |
May 26, 2023 | 151.21 | 151.78 | 150.73 | 150.87 | 7,003,088 | -0.06(-0.04%) |
May 25, 2023 | 152.54 | 152.77 | 150.26 | 150.93 | 7,049,468 | -2.20(-1.44%) |
May 24, 2023 | 153.54 | 153.60 | 152.41 | 153.13 | 5,130,313 | -0.15(-0.10%) |
May 23, 2023 | 153.56 | 154.71 | 152.85 | 153.28 | 5,926,203 | -0.06(-0.04%) |
May 22, 2023 | 154.44 | 155.56 | 153.25 | 153.34 | 5,804,580 | -0.83(-0.54%) |
May 19, 2023 | 153.86 | 155.16 | 153.42 | 154.17 | 6,727,887 | +0.42(+0.27%) |
May 18, 2023 | 153.93 | 154.19 | 152.86 | 153.75 | 5,331,644 | -0.50(-0.32%) |
May 17, 2023 | 155.02 | 155.28 | 153.06 | 154.25 | 7,050,875 | -0.34(-0.22%) |
May 16, 2023 | 154.31 | 155.47 | 153.80 | 154.59 | 5,771,630 | -0.20(-0.13%) |
May 15, 2023 | 156.00 | 156.22 | 154.20 | 154.79 | 5,261,068 | -1.19(-0.76%) |
May 12, 2023 | 156.55 | 156.74 | 155.24 | 155.98 | 4,024,405 | -0.20(-0.13%) |
May 11, 2023 | 157.00 | 157.35 | 154.63 | 156.19 | 6,047,948 | -0.64(-0.41%) |
May 10, 2023 | 156.39 | 157.14 | 155.28 | 156.83 | 6,964,395 | +0.58(+0.37%) |
May 09, 2023 | 156.92 | 157.29 | 155.99 | 156.25 | 5,690,356 | -1.22(-0.78%) |
May 08, 2023 | 157.16 | 157.72 | 156.53 | 157.47 | 5,148,498 | -0.36(-0.23%) |
May 05, 2023 | 157.98 | 158.26 | 156.87 | 157.83 | 5,354,216 | +0.53(+0.34%) |
May 04, 2023 | 157.83 | 158.04 | 156.44 | 157.29 | 5,285,455 | -0.72(-0.45%) |
May 03, 2023 | 160.61 | 161.22 | 157.66 | 158.01 | 6,119,010 | -2.10(-1.31%) |
May 02, 2023 | 159.44 | 160.54 | 158.68 | 160.11 | 7,772,926 | +1.39(+0.87%) |
May 01, 2023 | 158.72 | 159.40 | 157.40 | 158.72 | 5,043,695 | -0.10(-0.06%) |
Apr 28, 2023 | 157.95 | 158.87 | 157.71 | 158.82 | 6,210,160 | +0.68(+0.43%) |
Apr 27, 2023 | 158.04 | 158.53 | 157.29 | 158.14 | 5,916,161 | +0.37(+0.23%) |
Apr 26, 2023 | 159.19 | 159.49 | 157.40 | 157.77 | 5,861,039 | -2.48(-1.55%) |
Apr 25, 2023 | 159.41 | 160.42 | 159.26 | 160.25 | 6,455,140 | +1.46(+0.92%) |
Apr 24, 2023 | 157.84 | 158.92 | 157.04 | 158.80 | 5,441,137 | +0.96(+0.61%) |
Apr 21, 2023 | 159.53 | 160.05 | 157.14 | 157.84 | 7,229,935 | -0.86(-0.54%) |
Apr 20, 2023 | 157.58 | 158.93 | 156.16 | 158.70 | 9,790,676 | +1.02(+0.65%) |
Apr 19, 2023 | 157.16 | 157.83 | 156.38 | 157.68 | 7,010,612 | +1.48(+0.94%) |
Apr 18, 2023 | 159.35 | 159.78 | 154.89 | 156.21 | 15,015,644 | -4.52(-2.81%) |
Apr 17, 2023 | 160.79 | 161.28 | 160.02 | 160.73 | 8,290,910 | -0.16(-0.10%) |
Apr 14, 2023 | 161.02 | 161.16 | 159.16 | 160.89 | 7,447,406 | -0.26(-0.16%) |
Apr 13, 2023 | 159.28 | 161.37 | 158.92 | 161.15 | 5,814,064 | +2.12(+1.34%) |
Apr 12, 2023 | 159.05 | 159.92 | 158.23 | 159.03 | 5,941,457 | -0.34(-0.21%) |
Apr 11, 2023 | 159.51 | 160.35 | 159.15 | 159.37 | 6,085,032 | -0.05(-0.03%) |
Apr 10, 2023 | 159.72 | 159.92 | 158.76 | 159.42 | 5,518,589 | -0.81(-0.50%) |
Apr 06, 2023 | 161.04 | 162.24 | 159.88 | 160.22 | 9,911,180 | -0.45(-0.28%) |
Apr 05, 2023 | 159.47 | 160.72 | 157.90 | 160.67 | 17,215,216 | +6.91(+4.49%) |
Apr 04, 2023 | 152.29 | 154.23 | 151.92 | 153.76 | 8,562,582 | +1.59(+1.05%) |