Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 167.81 | 168.81 | 166.56 | 167.45 | 1,177,760 | +2.11(+1.28%) |
Jun 29, 2023 | 164.00 | 165.76 | 163.29 | 165.34 | 859,035 | +2.39(+1.47%) |
Jun 28, 2023 | 162.25 | 163.51 | 161.40 | 162.95 | 676,877 | +0.39(+0.24%) |
Jun 27, 2023 | 159.33 | 162.85 | 159.32 | 162.56 | 592,749 | +3.64(+2.29%) |
Jun 26, 2023 | 158.62 | 159.94 | 158.29 | 158.92 | 669,787 | +0.94(+0.60%) |
Jun 23, 2023 | 158.26 | 158.44 | 156.16 | 157.98 | 3,588,654 | -1.91(-1.19%) |
Jun 22, 2023 | 161.04 | 161.12 | 158.74 | 159.89 | 1,578,958 | -1.27(-0.79%) |
Jun 21, 2023 | 161.61 | 162.24 | 160.88 | 161.16 | 1,225,120 | -1.42(-0.87%) |
Jun 20, 2023 | 164.08 | 164.86 | 161.42 | 162.58 | 1,253,860 | -2.28(-1.38%) |
Jun 16, 2023 | 166.65 | 167.44 | 164.79 | 164.86 | 1,927,646 | -0.55(-0.33%) |
Jun 15, 2023 | 163.12 | 165.90 | 162.94 | 165.41 | 994,279 | +1.23(+0.75%) |
Jun 14, 2023 | 164.62 | 165.95 | 163.36 | 164.18 | 881,881 | -0.75(-0.45%) |
Jun 13, 2023 | 164.85 | 165.46 | 163.86 | 164.93 | 697,910 | +0.90(+0.55%) |
Jun 12, 2023 | 161.95 | 164.11 | 161.91 | 164.03 | 841,524 | +2.46(+1.52%) |
Jun 09, 2023 | 163.40 | 164.16 | 161.51 | 161.57 | 805,881 | -0.81(-0.50%) |
Jun 08, 2023 | 161.90 | 162.69 | 160.94 | 162.38 | 733,971 | +0.91(+0.56%) |
Jun 07, 2023 | 161.89 | 163.47 | 161.22 | 161.47 | 785,166 | +0.00(+0.00%) |
Jun 06, 2023 | 160.88 | 162.41 | 160.49 | 161.47 | 603,479 | +0.02(+0.01%) |
Jun 05, 2023 | 162.92 | 163.74 | 160.38 | 161.45 | 809,674 | -1.81(-1.11%) |
Jun 02, 2023 | 164.08 | 164.39 | 161.79 | 163.26 | 805,109 | +0.12(+0.07%) |
Jun 01, 2023 | 161.96 | 163.72 | 160.95 | 163.14 | 795,700 | +1.34(+0.83%) |
May 31, 2023 | 160.95 | 163.07 | 160.71 | 161.80 | 2,863,746 | -0.47(-0.29%) |
May 30, 2023 | 163.32 | 164.35 | 161.37 | 162.27 | 1,245,051 | +0.64(+0.40%) |
May 26, 2023 | 158.06 | 162.33 | 158.06 | 161.63 | 1,087,468 | +4.53(+2.88%) |
May 25, 2023 | 156.67 | 158.14 | 156.17 | 157.10 | 1,251,591 | +1.64(+1.05%) |
May 24, 2023 | 155.79 | 156.49 | 155.00 | 155.46 | 1,084,640 | -2.03(-1.29%) |
May 23, 2023 | 158.41 | 159.40 | 157.08 | 157.49 | 1,007,973 | -1.23(-0.77%) |
May 22, 2023 | 157.00 | 159.24 | 156.75 | 158.72 | 901,976 | +1.53(+0.97%) |
May 19, 2023 | 157.49 | 158.98 | 156.89 | 157.19 | 1,117,142 | -0.53(-0.34%) |
May 18, 2023 | 157.00 | 157.78 | 155.27 | 157.72 | 1,374,256 | +0.06(+0.04%) |
May 17, 2023 | 159.98 | 161.65 | 155.92 | 157.66 | 2,668,083 | +11.14(+7.60%) |
May 16, 2023 | 148.13 | 149.23 | 146.34 | 146.52 | 1,966,688 | -2.28(-1.53%) |
May 15, 2023 | 146.00 | 148.85 | 144.90 | 148.80 | 1,539,164 | +3.53(+2.43%) |
May 12, 2023 | 145.29 | 145.54 | 143.99 | 145.27 | 875,936 | +0.76(+0.53%) |
May 11, 2023 | 145.84 | 145.84 | 143.53 | 144.51 | 1,023,445 | -1.16(-0.80%) |
May 10, 2023 | 144.68 | 145.78 | 143.43 | 145.67 | 1,080,292 | +2.67(+1.87%) |
May 09, 2023 | 141.93 | 143.17 | 141.47 | 143.00 | 548,724 | -0.13(-0.09%) |
May 08, 2023 | 144.35 | 144.83 | 142.61 | 143.13 | 791,417 | -0.53(-0.37%) |
May 05, 2023 | 142.00 | 143.84 | 141.71 | 143.66 | 848,937 | +2.39(+1.69%) |
May 04, 2023 | 142.04 | 142.61 | 140.67 | 141.27 | 862,133 | -1.30(-0.91%) |
May 03, 2023 | 143.49 | 144.99 | 142.52 | 142.57 | 1,262,245 | +0.15(+0.11%) |
May 02, 2023 | 144.03 | 144.39 | 141.17 | 142.42 | 1,356,769 | -2.12(-1.47%) |
May 01, 2023 | 144.71 | 145.99 | 144.46 | 144.54 | 1,568,219 | -0.10(-0.07%) |
Apr 28, 2023 | 141.46 | 144.72 | 141.40 | 144.64 | 1,952,134 | +2.75(+1.94%) |
Apr 27, 2023 | 141.45 | 142.18 | 139.62 | 141.89 | 1,254,041 | +0.64(+0.45%) |
Apr 26, 2023 | 141.12 | 142.08 | 140.64 | 141.25 | 1,096,356 | -0.72(-0.51%) |
Apr 25, 2023 | 146.60 | 146.60 | 141.87 | 141.97 | 1,910,098 | -4.86(-3.31%) |
Apr 24, 2023 | 147.94 | 148.32 | 145.91 | 146.83 | 799,058 | -1.54(-1.04%) |
Apr 21, 2023 | 148.30 | 148.82 | 147.22 | 148.37 | 573,831 | +0.57(+0.39%) |
Apr 20, 2023 | 147.16 | 149.22 | 146.31 | 147.80 | 988,626 | -0.83(-0.56%) |
Apr 19, 2023 | 149.61 | 149.71 | 146.94 | 148.63 | 1,463,065 | -1.64(-1.09%) |
Apr 18, 2023 | 153.74 | 153.95 | 149.78 | 150.27 | 1,853,247 | -2.76(-1.80%) |
Apr 17, 2023 | 158.70 | 158.70 | 151.50 | 153.03 | 1,925,103 | -6.53(-4.09%) |
Apr 14, 2023 | 159.61 | 161.65 | 158.76 | 159.56 | 720,820 | -0.20(-0.13%) |
Apr 13, 2023 | 158.09 | 160.14 | 157.38 | 159.76 | 887,661 | +2.07(+1.31%) |
Apr 12, 2023 | 157.72 | 159.60 | 157.29 | 157.69 | 1,064,612 | +1.52(+0.97%) |
Apr 11, 2023 | 158.08 | 158.43 | 155.94 | 156.17 | 999,683 | -1.24(-0.79%) |
Apr 10, 2023 | 155.00 | 157.44 | 155.00 | 157.41 | 501,086 | +1.66(+1.07%) |
Apr 06, 2023 | 154.50 | 156.68 | 153.66 | 155.75 | 869,656 | -0.21(-0.13%) |
Apr 05, 2023 | 156.49 | 157.35 | 155.53 | 155.96 | 915,448 | -1.34(-0.85%) |
Apr 04, 2023 | 161.36 | 161.36 | 156.51 | 157.30 | 1,755,881 | -3.77(-2.34%) |