Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 166.20 | 167.77 | 165.39 | 167.61 | 235,401 | +2.49(+1.51%) |
Jun 29, 2023 | 163.80 | 165.37 | 163.16 | 165.12 | 190,323 | +1.40(+0.86%) |
Jun 28, 2023 | 164.65 | 165.97 | 163.41 | 163.72 | 237,921 | -1.18(-0.72%) |
Jun 27, 2023 | 162.58 | 164.92 | 161.32 | 164.90 | 680,918 | +2.79(+1.72%) |
Jun 26, 2023 | 163.17 | 164.73 | 161.38 | 162.11 | 182,514 | -0.49(-0.30%) |
Jun 23, 2023 | 163.56 | 164.64 | 161.98 | 162.60 | 867,494 | -1.94(-1.18%) |
Jun 22, 2023 | 164.94 | 165.62 | 163.87 | 164.54 | 205,027 | -1.14(-0.69%) |
Jun 21, 2023 | 165.11 | 167.04 | 164.87 | 165.68 | 243,297 | -0.67(-0.40%) |
Jun 20, 2023 | 166.43 | 167.96 | 164.19 | 166.35 | 211,838 | -0.98(-0.59%) |
Jun 16, 2023 | 168.21 | 168.30 | 165.08 | 167.33 | 488,136 | +0.52(+0.31%) |
Jun 15, 2023 | 163.62 | 167.13 | 163.62 | 166.81 | 245,340 | +2.26(+1.37%) |
Jun 14, 2023 | 164.99 | 166.65 | 163.27 | 164.55 | 207,127 | -1.25(-0.75%) |
Jun 13, 2023 | 167.36 | 169.17 | 164.96 | 165.80 | 238,920 | -0.37(-0.22%) |
Jun 12, 2023 | 164.20 | 166.56 | 164.20 | 166.17 | 201,160 | +2.48(+1.52%) |
Jun 09, 2023 | 165.33 | 166.58 | 163.36 | 163.69 | 194,470 | -1.06(-0.64%) |
Jun 08, 2023 | 165.13 | 166.67 | 164.42 | 164.75 | 173,281 | -0.65(-0.39%) |
Jun 07, 2023 | 165.66 | 165.95 | 163.49 | 165.40 | 238,612 | -0.06(-0.04%) |
Jun 06, 2023 | 164.43 | 166.14 | 163.30 | 165.46 | 191,728 | +1.03(+0.63%) |
Jun 05, 2023 | 164.45 | 166.34 | 163.33 | 164.43 | 247,238 | -1.07(-0.65%) |
Jun 02, 2023 | 165.12 | 167.63 | 163.89 | 165.50 | 290,620 | +0.54(+0.33%) |
Jun 01, 2023 | 163.24 | 166.11 | 162.58 | 164.96 | 234,416 | +1.04(+0.63%) |
May 31, 2023 | 162.84 | 165.27 | 162.18 | 163.92 | 744,161 | +0.56(+0.34%) |
May 30, 2023 | 164.52 | 168.58 | 162.88 | 163.36 | 228,906 | -0.64(-0.39%) |
May 26, 2023 | 166.96 | 169.95 | 163.91 | 164.00 | 240,900 | -1.89(-1.14%) |
May 25, 2023 | 165.90 | 166.14 | 162.26 | 165.89 | 219,302 | +0.45(+0.27%) |
May 24, 2023 | 167.84 | 168.25 | 165.08 | 165.44 | 188,540 | -3.44(-2.04%) |
May 23, 2023 | 170.51 | 171.15 | 167.47 | 168.88 | 181,382 | -2.15(-1.26%) |
May 22, 2023 | 170.15 | 172.75 | 168.71 | 171.03 | 136,723 | +1.92(+1.14%) |
May 19, 2023 | 169.64 | 170.59 | 168.78 | 169.11 | 130,635 | +0.07(+0.04%) |
May 18, 2023 | 168.54 | 170.95 | 167.64 | 169.04 | 227,247 | +0.42(+0.25%) |
May 17, 2023 | 168.06 | 170.22 | 166.96 | 168.62 | 290,600 | +1.07(+0.64%) |
May 16, 2023 | 166.28 | 170.09 | 166.28 | 167.55 | 238,794 | +0.74(+0.44%) |
May 15, 2023 | 168.59 | 169.28 | 166.60 | 166.81 | 171,760 | -1.37(-0.81%) |
May 12, 2023 | 167.00 | 169.06 | 165.71 | 168.18 | 162,355 | +1.71(+1.03%) |
May 11, 2023 | 169.15 | 170.74 | 166.37 | 166.47 | 160,716 | -3.36(-1.98%) |
May 10, 2023 | 171.51 | 172.53 | 166.85 | 169.83 | 241,941 | +0.75(+0.44%) |
May 09, 2023 | 171.33 | 171.84 | 167.82 | 169.08 | 239,448 | -2.57(-1.50%) |
May 08, 2023 | 172.18 | 173.28 | 170.84 | 171.65 | 186,935 | -0.92(-0.53%) |
May 05, 2023 | 169.50 | 177.48 | 169.50 | 172.57 | 220,026 | +8.51(+5.19%) |
May 04, 2023 | 173.05 | 178.22 | 162.02 | 164.06 | 241,212 | -15.22(-8.49%) |
May 03, 2023 | 173.13 | 180.61 | 172.83 | 179.28 | 261,407 | +6.40(+3.70%) |
May 02, 2023 | 175.51 | 176.28 | 170.06 | 172.88 | 283,523 | -3.60(-2.04%) |
May 01, 2023 | 176.72 | 181.90 | 176.04 | 176.48 | 246,164 | -0.52(-0.29%) |
Apr 28, 2023 | 174.25 | 179.17 | 168.67 | 177.00 | 470,244 | +2.10(+1.20%) |
Apr 27, 2023 | 173.94 | 183.03 | 161.40 | 174.90 | 1,182,215 | -56.89(-24.54%) |
Apr 26, 2023 | 230.30 | 234.24 | 229.67 | 231.79 | 157,302 | -0.54(-0.23%) |
Apr 25, 2023 | 230.36 | 235.45 | 227.71 | 232.33 | 133,426 | -0.50(-0.21%) |
Apr 24, 2023 | 233.41 | 235.39 | 230.67 | 232.83 | 136,377 | -1.93(-0.82%) |
Apr 21, 2023 | 234.97 | 236.76 | 232.07 | 234.76 | 130,953 | -1.04(-0.44%) |
Apr 20, 2023 | 225.77 | 236.78 | 225.77 | 235.80 | 176,082 | +7.72(+3.38%) |
Apr 19, 2023 | 229.05 | 229.63 | 224.80 | 228.08 | 243,736 | -2.80(-1.21%) |
Apr 18, 2023 | 236.40 | 236.40 | 230.77 | 230.88 | 246,846 | -3.84(-1.64%) |
Apr 17, 2023 | 241.29 | 242.10 | 234.20 | 234.72 | 182,549 | -6.92(-2.86%) |
Apr 14, 2023 | 242.78 | 243.95 | 240.62 | 241.64 | 110,613 | -1.37(-0.56%) |
Apr 13, 2023 | 244.98 | 246.79 | 240.84 | 243.01 | 254,223 | -1.33(-0.54%) |
Apr 12, 2023 | 237.41 | 247.96 | 237.36 | 244.34 | 167,711 | +6.84(+2.88%) |
Apr 11, 2023 | 233.36 | 237.52 | 233.36 | 237.50 | 182,966 | +3.80(+1.63%) |
Apr 10, 2023 | 225.16 | 233.70 | 223.96 | 233.70 | 91,184 | +7.72(+3.42%) |
Apr 06, 2023 | 226.24 | 227.40 | 223.66 | 225.98 | 100,773 | -1.96(-0.86%) |
Apr 05, 2023 | 228.94 | 232.13 | 225.23 | 227.94 | 152,699 | -1.99(-0.87%) |
Apr 04, 2023 | 232.24 | 233.10 | 228.60 | 229.93 | 169,566 | -1.19(-0.51%) |