Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 152.68 | 153.12 | 151.85 | 152.57 | 6,555,168 | +1.08(+0.71%) |
Jun 29, 2023 | 150.71 | 151.52 | 149.75 | 151.49 | 5,809,308 | +1.28(+0.85%) |
Jun 28, 2023 | 148.78 | 150.31 | 147.57 | 150.21 | 5,953,042 | +1.35(+0.90%) |
Jun 27, 2023 | 148.84 | 150.01 | 148.18 | 148.87 | 6,787,619 | -0.47(-0.31%) |
Jun 26, 2023 | 147.01 | 150.26 | 146.94 | 149.33 | 7,599,678 | +2.58(+1.76%) |
Jun 23, 2023 | 146.42 | 147.09 | 145.57 | 146.75 | 15,648,029 | -1.25(-0.85%) |
Jun 22, 2023 | 148.69 | 148.92 | 147.36 | 148.00 | 7,311,036 | -2.17(-1.45%) |
Jun 21, 2023 | 148.03 | 151.22 | 147.87 | 150.18 | 7,563,309 | +1.16(+0.78%) |
Jun 20, 2023 | 151.41 | 151.81 | 147.62 | 149.01 | 10,767,271 | -3.47(-2.28%) |
Jun 16, 2023 | 153.75 | 154.40 | 152.48 | 152.48 | 23,720,946 | -0.99(-0.64%) |
Jun 15, 2023 | 152.54 | 154.94 | 152.54 | 153.47 | 7,946,030 | +1.15(+0.76%) |
Jun 14, 2023 | 155.12 | 155.89 | 151.40 | 152.32 | 7,962,571 | -1.38(-0.90%) |
Jun 13, 2023 | 153.71 | 155.70 | 153.46 | 153.69 | 7,900,445 | +1.14(+0.75%) |
Jun 12, 2023 | 152.29 | 154.49 | 151.49 | 152.55 | 7,397,501 | -1.48(-0.96%) |
Jun 09, 2023 | 154.44 | 155.52 | 153.80 | 154.03 | 6,878,787 | -0.37(-0.24%) |
Jun 08, 2023 | 155.29 | 155.62 | 152.32 | 154.40 | 7,366,444 | -0.57(-0.37%) |
Jun 07, 2023 | 151.79 | 155.34 | 151.75 | 154.97 | 10,206,495 | +3.92(+2.59%) |
Jun 06, 2023 | 148.67 | 151.42 | 148.55 | 151.06 | 6,427,878 | +0.27(+0.18%) |
Jun 05, 2023 | 153.09 | 153.64 | 150.53 | 150.79 | 7,430,364 | -0.73(-0.48%) |
Jun 02, 2023 | 149.88 | 151.99 | 148.94 | 151.51 | 9,760,908 | +3.98(+2.69%) |
Jun 01, 2023 | 146.70 | 149.07 | 145.19 | 147.54 | 10,197,248 | +1.49(+1.02%) |
May 31, 2023 | 146.94 | 147.79 | 145.79 | 146.04 | 13,763,693 | -2.42(-1.63%) |
May 30, 2023 | 147.06 | 148.60 | 146.62 | 148.47 | 8,058,281 | -0.93(-0.62%) |
May 26, 2023 | 150.57 | 150.90 | 148.80 | 149.40 | 7,978,548 | -0.47(-0.31%) |
May 25, 2023 | 149.98 | 150.90 | 148.84 | 149.87 | 7,260,701 | -2.63(-1.72%) |
May 24, 2023 | 153.15 | 153.75 | 151.54 | 152.49 | 7,284,945 | +0.41(+0.27%) |
May 23, 2023 | 149.46 | 152.89 | 149.17 | 152.09 | 10,761,341 | +4.28(+2.89%) |
May 22, 2023 | 149.12 | 150.13 | 147.47 | 147.81 | 12,024,820 | -2.70(-1.80%) |
May 19, 2023 | 150.19 | 151.69 | 149.31 | 150.51 | 8,354,725 | +1.18(+0.79%) |
May 18, 2023 | 148.23 | 149.56 | 146.93 | 149.33 | 7,711,222 | -0.18(-0.12%) |
May 17, 2023 | 148.63 | 150.20 | 147.84 | 149.52 | 6,424,292 | +2.11(+1.43%) |
May 16, 2023 | 150.26 | 150.77 | 147.23 | 147.40 | 7,299,021 | -3.54(-2.35%) |
May 15, 2023 | 150.98 | 151.87 | 150.02 | 150.95 | 5,307,359 | +0.56(+0.37%) |
May 12, 2023 | 150.75 | 151.65 | 149.37 | 150.39 | 5,101,843 | +0.38(+0.26%) |
May 11, 2023 | 149.20 | 150.10 | 147.77 | 150.01 | 6,941,736 | -0.84(-0.55%) |
May 10, 2023 | 154.06 | 154.06 | 149.68 | 150.84 | 6,416,033 | -1.95(-1.28%) |
May 09, 2023 | 151.82 | 154.03 | 151.63 | 152.79 | 5,224,075 | -0.44(-0.29%) |
May 08, 2023 | 155.14 | 155.84 | 153.18 | 153.23 | 5,236,124 | -0.60(-0.39%) |
May 05, 2023 | 152.96 | 154.71 | 152.46 | 153.84 | 6,042,335 | +3.83(+2.55%) |
May 04, 2023 | 150.86 | 151.91 | 149.24 | 150.01 | 7,810,517 | -0.59(-0.39%) |
May 03, 2023 | 151.86 | 153.22 | 150.50 | 150.59 | 7,847,412 | -3.08(-2.01%) |
May 02, 2023 | 158.74 | 158.80 | 152.15 | 153.67 | 11,143,149 | -6.91(-4.31%) |
May 01, 2023 | 161.04 | 162.02 | 159.74 | 160.59 | 6,378,916 | -1.29(-0.79%) |
Apr 28, 2023 | 157.96 | 162.22 | 157.53 | 161.87 | 10,842,486 | +1.56(+0.98%) |
Apr 27, 2023 | 159.81 | 160.73 | 158.50 | 160.31 | 6,679,277 | +0.93(+0.58%) |
Apr 26, 2023 | 161.52 | 162.23 | 158.66 | 159.38 | 6,424,176 | -2.89(-1.78%) |
Apr 25, 2023 | 163.54 | 163.62 | 161.73 | 162.27 | 6,049,588 | -2.39(-1.45%) |
Apr 24, 2023 | 162.37 | 165.52 | 161.87 | 164.66 | 7,474,783 | +2.27(+1.40%) |
Apr 21, 2023 | 163.07 | 163.80 | 162.12 | 162.39 | 7,476,426 | -0.70(-0.43%) |
Apr 20, 2023 | 162.05 | 163.29 | 161.34 | 163.09 | 6,092,823 | -0.80(-0.49%) |
Apr 19, 2023 | 162.72 | 163.95 | 162.37 | 163.89 | 5,733,689 | +0.15(+0.09%) |
Apr 18, 2023 | 164.03 | 165.53 | 163.36 | 163.74 | 8,378,461 | -0.38(-0.23%) |
Apr 17, 2023 | 165.53 | 165.68 | 163.45 | 164.12 | 7,293,613 | -1.46(-0.88%) |
Apr 14, 2023 | 165.64 | 166.00 | 164.41 | 165.58 | 5,134,981 | +0.34(+0.20%) |
Apr 13, 2023 | 163.48 | 165.61 | 163.06 | 165.25 | 7,140,293 | +2.18(+1.34%) |
Apr 12, 2023 | 163.67 | 164.31 | 162.73 | 163.06 | 6,412,532 | +0.58(+0.35%) |
Apr 11, 2023 | 162.34 | 163.56 | 161.38 | 162.49 | 5,695,393 | +0.89(+0.55%) |
Apr 10, 2023 | 161.79 | 162.93 | 160.66 | 161.60 | 6,168,513 | +0.62(+0.38%) |
Apr 06, 2023 | 162.61 | 162.67 | 160.48 | 160.98 | 6,043,613 | -2.14(-1.31%) |
Apr 05, 2023 | 162.53 | 163.66 | 161.07 | 163.12 | 6,745,719 | +0.81(+0.50%) |
Apr 04, 2023 | 164.33 | 164.33 | 161.05 | 162.32 | 7,832,734 | -0.87(-0.54%) |