Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 163.85 | 168.71 | 163.43 | 167.81 | 1,380,747 | +6.17(+3.82%) |
Jun 29, 2023 | 165.37 | 165.95 | 160.51 | 161.64 | 1,299,681 | -5.25(-3.15%) |
Jun 28, 2023 | 161.55 | 169.44 | 160.20 | 166.89 | 1,915,264 | +5.01(+3.09%) |
Jun 27, 2023 | 160.00 | 163.38 | 156.44 | 161.88 | 1,405,291 | +3.34(+2.11%) |
Jun 26, 2023 | 161.94 | 165.67 | 158.43 | 158.54 | 1,687,513 | -3.87(-2.38%) |
Jun 23, 2023 | 165.96 | 166.75 | 161.90 | 162.41 | 2,038,669 | -7.50(-4.41%) |
Jun 22, 2023 | 167.30 | 170.61 | 164.91 | 169.91 | 1,028,956 | +1.53(+0.91%) |
Jun 21, 2023 | 175.12 | 176.39 | 168.00 | 168.38 | 1,636,556 | -7.45(-4.24%) |
Jun 20, 2023 | 176.51 | 179.46 | 174.71 | 175.83 | 1,232,260 | -1.97(-1.11%) |
Jun 16, 2023 | 183.12 | 183.12 | 175.70 | 177.80 | 2,682,291 | -4.39(-2.41%) |
Jun 15, 2023 | 178.90 | 183.90 | 177.30 | 182.19 | 1,476,457 | +0.96(+0.53%) |
Jun 14, 2023 | 181.31 | 183.59 | 178.29 | 181.23 | 1,510,709 | -0.46(-0.25%) |
Jun 13, 2023 | 181.19 | 182.84 | 176.66 | 181.69 | 2,433,349 | +5.84(+3.32%) |
Jun 12, 2023 | 172.91 | 176.39 | 171.63 | 175.84 | 1,943,248 | +3.85(+2.24%) |
Jun 09, 2023 | 170.99 | 174.07 | 168.85 | 171.99 | 2,404,071 | +1.60(+0.94%) |
Jun 08, 2023 | 170.16 | 171.62 | 163.46 | 170.39 | 2,661,053 | -0.95(-0.55%) |
Jun 07, 2023 | 185.03 | 186.04 | 170.98 | 171.34 | 3,090,578 | -12.66(-6.88%) |
Jun 06, 2023 | 184.43 | 192.45 | 182.61 | 184.00 | 2,177,183 | +0.73(+0.40%) |
Jun 05, 2023 | 183.72 | 183.72 | 178.60 | 183.27 | 1,386,154 | -0.63(-0.34%) |
Jun 02, 2023 | 181.36 | 186.82 | 179.34 | 183.90 | 2,247,994 | +6.64(+3.75%) |
Jun 01, 2023 | 174.17 | 181.46 | 171.01 | 177.26 | 2,477,416 | -3.53(-1.95%) |
May 31, 2023 | 166.99 | 182.81 | 166.99 | 180.79 | 5,659,225 | +11.94(+7.07%) |
May 30, 2023 | 166.60 | 169.63 | 164.74 | 168.85 | 1,423,521 | +2.70(+1.63%) |
May 26, 2023 | 160.00 | 170.00 | 159.56 | 166.15 | 2,095,573 | +7.27(+4.58%) |
May 25, 2023 | 162.60 | 165.71 | 158.58 | 158.88 | 1,877,944 | -1.76(-1.10%) |
May 24, 2023 | 156.99 | 162.38 | 156.05 | 160.64 | 1,621,121 | +1.23(+0.77%) |
May 23, 2023 | 157.49 | 163.55 | 157.13 | 159.41 | 2,268,569 | +1.03(+0.65%) |
May 22, 2023 | 146.22 | 161.18 | 145.21 | 158.38 | 3,093,943 | +11.39(+7.75%) |
May 19, 2023 | 147.33 | 147.67 | 144.59 | 146.99 | 1,706,189 | -1.09(-0.74%) |
May 18, 2023 | 143.95 | 148.93 | 143.88 | 148.08 | 1,795,302 | +4.04(+2.80%) |
May 17, 2023 | 139.54 | 144.75 | 137.12 | 144.04 | 1,726,244 | +4.82(+3.46%) |
May 16, 2023 | 144.16 | 144.35 | 138.80 | 139.22 | 1,895,061 | -6.14(-4.22%) |
May 15, 2023 | 135.02 | 146.04 | 134.88 | 145.36 | 2,861,934 | +10.34(+7.66%) |
May 12, 2023 | 135.40 | 135.94 | 132.32 | 135.02 | 1,564,874 | -0.66(-0.49%) |
May 11, 2023 | 137.00 | 137.22 | 135.05 | 135.68 | 1,634,212 | -1.74(-1.27%) |
May 10, 2023 | 134.93 | 138.63 | 133.74 | 137.42 | 2,626,798 | +4.27(+3.21%) |
May 09, 2023 | 128.95 | 134.40 | 128.02 | 133.15 | 2,843,284 | +3.14(+2.42%) |
May 08, 2023 | 135.73 | 139.34 | 129.54 | 130.01 | 4,915,674 | -5.72(-4.21%) |
May 05, 2023 | 134.50 | 138.45 | 130.07 | 135.73 | 7,392,783 | -14.32(-9.54%) |
May 04, 2023 | 146.99 | 151.51 | 145.88 | 150.05 | 3,389,210 | +4.91(+3.38%) |
May 03, 2023 | 147.16 | 148.44 | 144.72 | 145.14 | 1,820,128 | -2.02(-1.37%) |
May 02, 2023 | 150.47 | 150.60 | 146.35 | 147.16 | 1,077,368 | -2.39(-1.60%) |
May 01, 2023 | 146.12 | 150.62 | 142.29 | 149.55 | 1,598,331 | +1.89(+1.28%) |
Apr 28, 2023 | 150.40 | 150.51 | 146.00 | 147.66 | 1,981,661 | -6.11(-3.97%) |
Apr 27, 2023 | 154.24 | 156.43 | 152.03 | 153.77 | 1,469,310 | +2.03(+1.34%) |
Apr 26, 2023 | 145.63 | 152.99 | 145.41 | 151.74 | 1,872,547 | +8.62(+6.02%) |
Apr 25, 2023 | 152.69 | 153.10 | 142.86 | 143.12 | 2,206,295 | -11.69(-7.55%) |
Apr 24, 2023 | 157.85 | 158.46 | 154.19 | 154.81 | 933,730 | -3.74(-2.36%) |
Apr 21, 2023 | 158.25 | 159.11 | 155.16 | 158.55 | 1,143,270 | +1.30(+0.83%) |
Apr 20, 2023 | 159.70 | 162.24 | 156.81 | 157.25 | 1,462,673 | -5.52(-3.39%) |
Apr 19, 2023 | 159.70 | 164.40 | 159.63 | 162.77 | 1,399,275 | +0.45(+0.28%) |
Apr 18, 2023 | 169.00 | 170.20 | 161.45 | 162.32 | 1,321,555 | -4.10(-2.46%) |
Apr 17, 2023 | 166.44 | 167.74 | 161.44 | 166.42 | 1,251,452 | +0.89(+0.54%) |
Apr 14, 2023 | 165.76 | 167.86 | 159.65 | 165.53 | 1,301,430 | -2.56(-1.52%) |
Apr 13, 2023 | 160.19 | 168.57 | 159.09 | 168.09 | 1,567,428 | +9.54(+6.02%) |
Apr 12, 2023 | 167.75 | 168.21 | 158.32 | 158.55 | 2,072,166 | -4.33(-2.66%) |
Apr 11, 2023 | 156.71 | 164.94 | 156.71 | 162.88 | 2,012,598 | +3.96(+2.49%) |
Apr 10, 2023 | 155.61 | 159.25 | 147.96 | 158.92 | 1,836,490 | +0.38(+0.24%) |
Apr 06, 2023 | 155.46 | 158.72 | 148.68 | 158.54 | 1,577,861 | +1.55(+0.99%) |
Apr 05, 2023 | 165.37 | 165.56 | 156.59 | 156.99 | 1,536,571 | -9.50(-5.71%) |
Apr 04, 2023 | 164.64 | 169.50 | 164.22 | 166.49 | 1,125,932 | +2.57(+1.57%) |