Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 190.88 | 193.72 | 190.51 | 193.21 | 85,685,848 | +4.36(+2.31%) |
Jun 29, 2023 | 188.34 | 189.32 | 188.20 | 188.84 | 46,403,908 | +0.34(+0.18%) |
Jun 28, 2023 | 187.19 | 189.15 | 186.86 | 188.50 | 51,381,124 | +1.19(+0.63%) |
Jun 27, 2023 | 185.16 | 187.65 | 184.94 | 187.32 | 50,891,936 | +2.78(+1.51%) |
Jun 26, 2023 | 186.09 | 187.31 | 184.50 | 184.54 | 48,199,752 | -1.41(-0.76%) |
Jun 23, 2023 | 184.82 | 186.82 | 184.28 | 185.95 | 53,441,472 | -0.32(-0.17%) |
Jun 22, 2023 | 183.02 | 186.31 | 182.95 | 186.26 | 51,409,564 | +3.03(+1.65%) |
Jun 21, 2023 | 184.17 | 184.68 | 181.87 | 183.24 | 49,700,772 | -1.05(-0.57%) |
Jun 20, 2023 | 183.69 | 185.37 | 183.69 | 184.28 | 50,007,000 | +0.09(+0.05%) |
Jun 16, 2023 | 186.00 | 186.25 | 183.54 | 184.19 | 101,656,144 | -1.09(-0.59%) |
Jun 15, 2023 | 183.24 | 185.79 | 183.06 | 185.29 | 65,670,384 | +2.06(+1.13%) |
Jun 14, 2023 | 182.65 | 183.66 | 181.30 | 183.23 | 57,675,712 | +0.64(+0.35%) |
Jun 13, 2023 | 182.08 | 183.43 | 181.72 | 182.59 | 55,235,432 | -0.48(-0.26%) |
Jun 12, 2023 | 180.56 | 183.17 | 180.26 | 183.07 | 54,536,956 | +2.82(+1.56%) |
Jun 09, 2023 | 180.79 | 181.51 | 179.92 | 180.25 | 49,093,140 | +0.39(+0.22%) |
Jun 08, 2023 | 177.20 | 180.13 | 176.76 | 179.86 | 50,970,860 | +2.74(+1.55%) |
Jun 07, 2023 | 177.74 | 180.50 | 176.62 | 177.12 | 62,165,220 | -1.38(-0.78%) |
Jun 06, 2023 | 179.25 | 179.41 | 176.73 | 178.50 | 65,075,580 | -0.37(-0.21%) |
Jun 05, 2023 | 181.91 | 184.22 | 177.34 | 178.87 | 122,296,120 | -1.36(-0.76%) |
Jun 02, 2023 | 180.32 | 181.06 | 178.56 | 180.24 | 62,242,008 | +0.86(+0.48%) |
Jun 01, 2023 | 177.00 | 179.41 | 176.24 | 179.38 | 69,119,704 | +2.83(+1.60%) |
May 31, 2023 | 176.62 | 178.64 | 176.06 | 176.55 | 99,983,432 | -0.05(-0.03%) |
May 30, 2023 | 176.26 | 178.29 | 175.88 | 176.60 | 56,138,448 | +1.86(+1.07%) |
May 26, 2023 | 172.64 | 175.08 | 172.43 | 174.74 | 55,051,548 | +2.44(+1.42%) |
May 25, 2023 | 171.73 | 173.21 | 171.01 | 172.30 | 56,540,260 | +1.14(+0.66%) |
May 24, 2023 | 170.42 | 171.74 | 169.98 | 171.16 | 45,252,544 | +0.28(+0.16%) |
May 23, 2023 | 172.45 | 172.70 | 170.60 | 170.88 | 50,922,324 | -2.63(-1.52%) |
May 22, 2023 | 173.30 | 174.02 | 172.77 | 173.51 | 43,858,472 | -0.96(-0.55%) |
May 19, 2023 | 175.70 | 175.70 | 174.25 | 174.47 | 56,325,420 | +0.11(+0.06%) |
May 18, 2023 | 172.32 | 174.55 | 171.90 | 174.36 | 65,709,056 | +2.35(+1.37%) |
May 17, 2023 | 171.03 | 172.25 | 169.75 | 172.01 | 58,298,500 | +0.62(+0.36%) |
May 16, 2023 | 171.31 | 172.46 | 171.12 | 171.39 | 42,254,872 | +0.00(+0.00%) |
May 15, 2023 | 172.48 | 172.53 | 170.79 | 171.39 | 37,404,476 | -0.50(-0.29%) |
May 12, 2023 | 172.94 | 173.38 | 170.33 | 171.89 | 45,800,480 | -0.94(-0.54%) |
May 11, 2023 | 172.93 | 173.66 | 171.26 | 172.83 | 49,747,184 | +0.19(+0.11%) |
May 10, 2023 | 172.10 | 173.11 | 170.99 | 172.63 | 53,986,616 | +1.78(+1.04%) |
May 09, 2023 | 172.13 | 172.62 | 170.69 | 170.86 | 45,550,292 | -1.72(-1.00%) |
May 08, 2023 | 171.56 | 172.93 | 171.20 | 172.58 | 56,253,072 | -0.07(-0.04%) |
May 05, 2023 | 170.07 | 173.37 | 169.85 | 172.65 | 114,068,176 | +7.74(+4.69%) |
May 04, 2023 | 164.01 | 166.15 | 163.44 | 164.91 | 81,356,592 | -1.65(-0.99%) |
May 03, 2023 | 168.60 | 170.01 | 166.27 | 166.56 | 65,311,880 | -1.08(-0.65%) |
May 02, 2023 | 169.19 | 169.44 | 166.65 | 167.65 | 48,645,420 | -1.04(-0.62%) |
May 01, 2023 | 168.38 | 169.54 | 167.75 | 168.69 | 52,733,624 | -0.09(-0.05%) |
Apr 28, 2023 | 167.59 | 168.95 | 166.99 | 168.78 | 57,976,448 | +1.26(+0.75%) |
Apr 27, 2023 | 164.31 | 167.66 | 164.31 | 167.52 | 65,282,440 | +4.63(+2.84%) |
Apr 26, 2023 | 162.18 | 164.40 | 162.01 | 162.89 | 47,725,484 | -0.01(-0.01%) |
Apr 25, 2023 | 164.31 | 165.42 | 162.86 | 162.90 | 48,909,396 | -1.55(-0.94%) |
Apr 24, 2023 | 164.12 | 164.72 | 163.02 | 164.45 | 42,280,840 | +0.30(+0.18%) |
Apr 21, 2023 | 164.17 | 165.57 | 163.62 | 164.15 | 58,715,868 | -1.61(-0.97%) |
Apr 20, 2023 | 165.21 | 166.98 | 164.68 | 165.76 | 52,716,796 | -0.98(-0.58%) |
Apr 19, 2023 | 164.92 | 167.27 | 164.66 | 166.74 | 48,928,604 | +1.18(+0.71%) |
Apr 18, 2023 | 165.22 | 166.52 | 164.77 | 165.56 | 50,167,660 | +1.20(+0.73%) |
Apr 17, 2023 | 164.21 | 164.51 | 163.16 | 164.35 | 41,722,656 | +0.04(+0.02%) |
Apr 14, 2023 | 163.72 | 165.44 | 162.95 | 164.31 | 49,650,932 | -0.37(-0.22%) |
Apr 13, 2023 | 160.77 | 164.92 | 160.74 | 164.68 | 68,775,552 | +5.43(+3.41%) |
Apr 12, 2023 | 160.36 | 161.20 | 158.93 | 159.25 | 50,379,424 | -0.70(-0.44%) |
Apr 11, 2023 | 161.49 | 161.49 | 159.66 | 159.95 | 47,876,184 | -1.22(-0.76%) |
Apr 10, 2023 | 160.56 | 161.17 | 159.23 | 161.17 | 47,956,096 | -2.62(-1.60%) |
Apr 06, 2023 | 161.57 | 164.08 | 161.14 | 163.79 | 45,633,064 | +0.90(+0.55%) |
Apr 05, 2023 | 163.87 | 164.17 | 160.94 | 162.89 | 51,765,140 | -1.86(-1.13%) |
Apr 04, 2023 | 165.72 | 165.95 | 164.23 | 164.75 | 46,529,948 | -0.54(-0.32%) |