Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 169.07 | 171.23 | 168.69 | 170.86 | 1,270,804 | +2.63(+1.56%) |
Jun 29, 2023 | 165.22 | 168.66 | 164.54 | 168.23 | 1,326,626 | +2.58(+1.56%) |
Jun 28, 2023 | 169.61 | 169.61 | 164.96 | 165.65 | 1,738,888 | -4.15(-2.45%) |
Jun 27, 2023 | 169.81 | 171.14 | 169.32 | 169.81 | 1,074,836 | +0.20(+0.12%) |
Jun 26, 2023 | 171.99 | 171.99 | 168.55 | 169.61 | 972,459 | -1.31(-0.77%) |
Jun 23, 2023 | 171.24 | 172.27 | 170.51 | 170.92 | 1,684,680 | -1.27(-0.74%) |
Jun 22, 2023 | 173.33 | 173.33 | 170.78 | 172.19 | 714,948 | -0.27(-0.16%) |
Jun 21, 2023 | 172.91 | 173.33 | 171.06 | 172.46 | 1,203,048 | -0.27(-0.15%) |
Jun 20, 2023 | 173.42 | 173.83 | 171.24 | 172.73 | 986,442 | -1.17(-0.67%) |
Jun 16, 2023 | 175.10 | 175.10 | 173.13 | 173.90 | 2,357,071 | +0.77(+0.44%) |
Jun 15, 2023 | 170.95 | 173.40 | 170.95 | 173.13 | 1,408,439 | +2.38(+1.39%) |
Jun 14, 2023 | 174.23 | 174.46 | 170.31 | 170.75 | 1,437,883 | -2.53(-1.46%) |
Jun 13, 2023 | 171.94 | 174.86 | 171.79 | 173.28 | 1,020,739 | +1.33(+0.77%) |
Jun 12, 2023 | 172.24 | 172.91 | 170.96 | 171.95 | 757,035 | -0.82(-0.47%) |
Jun 09, 2023 | 171.66 | 173.08 | 170.64 | 172.77 | 1,014,711 | +0.68(+0.39%) |
Jun 08, 2023 | 171.94 | 172.53 | 171.09 | 172.09 | 912,036 | +0.13(+0.07%) |
Jun 07, 2023 | 171.02 | 172.36 | 169.51 | 171.96 | 1,219,220 | +0.81(+0.47%) |
Jun 06, 2023 | 170.28 | 171.58 | 169.99 | 171.15 | 744,156 | +0.57(+0.33%) |
Jun 05, 2023 | 171.83 | 172.48 | 170.53 | 170.58 | 1,143,315 | -0.74(-0.43%) |
Jun 02, 2023 | 168.40 | 171.56 | 167.61 | 171.32 | 1,717,409 | +3.75(+2.24%) |
Jun 01, 2023 | 166.30 | 168.18 | 164.58 | 167.58 | 1,140,439 | +2.02(+1.22%) |
May 31, 2023 | 168.59 | 169.11 | 165.33 | 165.56 | 2,553,312 | -3.96(-2.34%) |
May 30, 2023 | 168.66 | 169.67 | 166.69 | 169.52 | 1,256,969 | +0.98(+0.58%) |
May 26, 2023 | 168.68 | 169.95 | 167.54 | 168.55 | 1,198,456 | -1.35(-0.79%) |
May 25, 2023 | 170.65 | 171.19 | 169.06 | 169.90 | 1,136,830 | -2.27(-1.32%) |
May 24, 2023 | 174.91 | 174.97 | 172.07 | 172.17 | 1,434,683 | -3.25(-1.85%) |
May 23, 2023 | 177.03 | 178.26 | 175.31 | 175.41 | 1,317,553 | -1.75(-0.99%) |
May 22, 2023 | 179.18 | 180.34 | 176.91 | 177.16 | 966,358 | -2.56(-1.43%) |
May 19, 2023 | 180.60 | 181.73 | 179.03 | 179.73 | 1,283,717 | +0.37(+0.21%) |
May 18, 2023 | 177.81 | 179.53 | 176.55 | 179.36 | 1,154,620 | +1.62(+0.91%) |
May 17, 2023 | 178.33 | 179.56 | 177.37 | 177.73 | 1,014,396 | +0.17(+0.09%) |
May 16, 2023 | 178.73 | 178.96 | 176.86 | 177.57 | 634,947 | -1.27(-0.71%) |
May 15, 2023 | 178.79 | 178.85 | 177.20 | 178.84 | 687,038 | +0.70(+0.40%) |
May 12, 2023 | 180.07 | 180.48 | 177.18 | 178.13 | 666,940 | -0.70(-0.39%) |
May 11, 2023 | 178.24 | 178.90 | 177.39 | 178.84 | 743,925 | -0.34(-0.19%) |
May 10, 2023 | 179.88 | 180.41 | 177.25 | 179.18 | 848,924 | -0.58(-0.32%) |
May 09, 2023 | 179.00 | 181.47 | 178.41 | 179.76 | 1,100,469 | +1.15(+0.65%) |
May 08, 2023 | 179.01 | 179.76 | 177.97 | 178.60 | 966,849 | +0.26(+0.15%) |
May 05, 2023 | 176.68 | 179.07 | 176.41 | 178.34 | 1,038,634 | +3.09(+1.76%) |
May 04, 2023 | 174.75 | 176.20 | 172.71 | 175.25 | 1,530,260 | -0.01(-0.01%) |
May 03, 2023 | 177.82 | 177.82 | 175.09 | 175.26 | 1,023,993 | -1.35(-0.76%) |
May 02, 2023 | 177.11 | 177.47 | 173.50 | 176.61 | 1,264,035 | -1.20(-0.68%) |
May 01, 2023 | 176.35 | 179.14 | 176.35 | 177.81 | 778,650 | +0.61(+0.34%) |
Apr 28, 2023 | 175.30 | 178.16 | 175.30 | 177.20 | 1,076,123 | +0.87(+0.49%) |
Apr 27, 2023 | 173.03 | 176.76 | 172.44 | 176.33 | 1,615,576 | +3.56(+2.06%) |
Apr 26, 2023 | 172.00 | 174.49 | 172.00 | 172.77 | 1,231,199 | -0.70(-0.40%) |
Apr 25, 2023 | 174.02 | 176.21 | 173.16 | 173.47 | 1,235,199 | -1.77(-1.01%) |
Apr 24, 2023 | 175.61 | 176.44 | 174.47 | 175.24 | 1,038,219 | -0.36(-0.21%) |
Apr 21, 2023 | 174.46 | 176.55 | 172.75 | 175.60 | 1,810,556 | +0.23(+0.13%) |
Apr 20, 2023 | 179.31 | 180.11 | 174.55 | 175.37 | 1,519,775 | -3.24(-1.81%) |
Apr 19, 2023 | 178.45 | 181.29 | 175.61 | 178.60 | 3,133,173 | +10.34(+6.15%) |
Apr 18, 2023 | 168.09 | 168.70 | 166.75 | 168.26 | 2,350,002 | +0.70(+0.42%) |
Apr 17, 2023 | 164.84 | 167.56 | 163.96 | 167.56 | 1,688,234 | +2.85(+1.73%) |
Apr 14, 2023 | 169.29 | 169.29 | 163.37 | 164.71 | 1,540,318 | -4.72(-2.79%) |
Apr 13, 2023 | 168.09 | 169.58 | 166.22 | 169.44 | 1,361,876 | -0.63(-0.37%) |
Apr 12, 2023 | 170.08 | 170.97 | 168.56 | 170.06 | 1,028,163 | +0.28(+0.17%) |
Apr 11, 2023 | 169.12 | 170.42 | 167.91 | 169.78 | 1,098,022 | +0.88(+0.52%) |
Apr 10, 2023 | 167.72 | 169.09 | 167.44 | 168.90 | 845,447 | +1.35(+0.81%) |
Apr 06, 2023 | 167.04 | 168.06 | 166.62 | 167.55 | 804,644 | +0.94(+0.56%) |
Apr 05, 2023 | 164.02 | 166.84 | 163.50 | 166.61 | 1,255,464 | +1.64(+1.00%) |
Apr 04, 2023 | 168.84 | 169.63 | 163.65 | 164.97 | 1,400,306 | -3.58(-2.12%) |