Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 164.67 | 166.95 | 164.48 | 166.90 | 3,365,544 | +2.96(+1.80%) |
Jun 29, 2023 | 163.14 | 165.15 | 162.60 | 163.94 | 1,970,204 | -0.28(-0.17%) |
Jun 28, 2023 | 166.24 | 166.89 | 163.51 | 164.22 | 2,362,467 | -2.31(-1.39%) |
Jun 27, 2023 | 164.47 | 166.76 | 163.22 | 166.53 | 2,768,962 | +1.68(+1.02%) |
Jun 26, 2023 | 168.48 | 169.00 | 164.72 | 164.84 | 2,755,734 | -3.40(-2.02%) |
Jun 23, 2023 | 169.08 | 170.15 | 167.15 | 168.25 | 7,241,532 | -1.05(-0.62%) |
Jun 22, 2023 | 166.18 | 169.61 | 163.22 | 169.30 | 4,937,150 | +5.08(+3.09%) |
Jun 21, 2023 | 162.50 | 165.03 | 161.23 | 164.22 | 4,072,809 | +2.03(+1.25%) |
Jun 20, 2023 | 160.40 | 162.58 | 159.25 | 162.19 | 4,946,723 | +0.66(+0.41%) |
Jun 16, 2023 | 160.44 | 161.86 | 159.02 | 161.53 | 4,864,035 | +0.63(+0.39%) |
Jun 15, 2023 | 158.52 | 161.86 | 157.54 | 160.90 | 3,559,838 | +1.53(+0.96%) |
Jun 14, 2023 | 161.08 | 161.87 | 158.11 | 159.37 | 6,586,303 | +1.99(+1.26%) |
Jun 13, 2023 | 152.31 | 157.44 | 152.15 | 157.38 | 4,569,214 | +6.01(+3.97%) |
Jun 12, 2023 | 151.09 | 151.89 | 148.70 | 151.38 | 5,116,529 | +0.92(+0.61%) |
Jun 09, 2023 | 151.95 | 152.65 | 150.16 | 150.45 | 3,326,342 | -2.75(-1.80%) |
Jun 08, 2023 | 154.08 | 154.63 | 152.19 | 153.21 | 3,038,801 | +0.30(+0.20%) |
Jun 07, 2023 | 154.10 | 155.35 | 152.02 | 152.90 | 4,216,894 | -1.54(-1.00%) |
Jun 06, 2023 | 152.29 | 157.55 | 151.20 | 154.44 | 5,431,403 | -1.73(-1.11%) |
Jun 05, 2023 | 160.61 | 161.89 | 155.63 | 156.18 | 7,304,221 | -7.13(-4.36%) |
Jun 02, 2023 | 159.45 | 164.55 | 156.79 | 163.30 | 9,158,317 | +4.19(+2.63%) |
Jun 01, 2023 | 175.88 | 176.16 | 156.42 | 159.11 | 18,589,548 | -38.56(-19.51%) |
May 31, 2023 | 200.39 | 201.20 | 197.16 | 197.68 | 7,990,646 | -2.70(-1.35%) |
May 30, 2023 | 199.35 | 200.46 | 196.78 | 200.38 | 3,336,204 | -1.24(-0.61%) |
May 26, 2023 | 199.34 | 202.76 | 198.87 | 201.62 | 2,648,406 | +1.47(+0.73%) |
May 25, 2023 | 199.73 | 201.18 | 197.39 | 200.16 | 2,580,787 | -5.15(-2.51%) |
May 24, 2023 | 205.85 | 205.89 | 203.35 | 205.31 | 1,766,879 | +0.66(+0.32%) |
May 23, 2023 | 206.45 | 206.68 | 203.20 | 204.65 | 1,697,682 | -3.63(-1.74%) |
May 22, 2023 | 210.26 | 210.58 | 207.27 | 208.28 | 1,578,025 | -3.16(-1.49%) |
May 19, 2023 | 214.41 | 214.41 | 210.94 | 211.43 | 1,519,328 | -2.70(-1.26%) |
May 18, 2023 | 213.02 | 214.66 | 210.86 | 214.13 | 1,547,863 | +1.47(+0.69%) |
May 17, 2023 | 211.81 | 212.76 | 209.78 | 212.66 | 1,557,201 | +1.37(+0.65%) |
May 16, 2023 | 212.68 | 213.42 | 210.57 | 211.29 | 1,783,127 | -3.05(-1.42%) |
May 15, 2023 | 215.17 | 215.75 | 212.65 | 214.34 | 1,228,464 | -0.46(-0.22%) |
May 12, 2023 | 213.46 | 214.90 | 212.07 | 214.80 | 1,206,290 | +1.20(+0.56%) |
May 11, 2023 | 213.45 | 213.95 | 212.14 | 213.60 | 1,508,388 | -0.88(-0.41%) |
May 10, 2023 | 216.87 | 217.54 | 212.08 | 214.48 | 1,738,895 | -2.39(-1.10%) |
May 09, 2023 | 216.77 | 217.74 | 216.10 | 216.87 | 1,267,842 | +0.60(+0.28%) |
May 08, 2023 | 215.28 | 216.76 | 215.12 | 216.27 | 1,046,466 | +1.03(+0.48%) |
May 05, 2023 | 213.15 | 216.51 | 213.15 | 215.24 | 1,248,252 | +2.34(+1.10%) |
May 04, 2023 | 213.71 | 214.79 | 211.51 | 212.90 | 1,438,899 | -0.60(-0.28%) |
May 03, 2023 | 216.82 | 217.08 | 212.56 | 213.50 | 1,419,833 | -3.01(-1.39%) |
May 02, 2023 | 216.63 | 216.63 | 212.94 | 216.50 | 1,249,546 | +0.14(+0.06%) |
May 01, 2023 | 217.51 | 217.62 | 215.87 | 216.37 | 1,160,317 | -1.34(-0.61%) |
Apr 28, 2023 | 218.39 | 219.21 | 216.37 | 217.70 | 1,368,485 | -0.09(-0.04%) |
Apr 27, 2023 | 215.91 | 218.71 | 215.86 | 217.79 | 1,234,971 | +2.25(+1.04%) |
Apr 26, 2023 | 214.56 | 216.33 | 214.45 | 215.54 | 1,258,373 | -0.18(-0.08%) |
Apr 25, 2023 | 218.81 | 219.21 | 214.98 | 215.72 | 2,408,547 | -2.94(-1.34%) |
Apr 24, 2023 | 215.32 | 219.12 | 215.32 | 218.66 | 1,799,735 | +4.14(+1.93%) |
Apr 21, 2023 | 216.82 | 217.59 | 213.81 | 214.52 | 1,068,078 | +0.31(+0.15%) |
Apr 20, 2023 | 213.61 | 215.80 | 212.84 | 214.20 | 1,478,332 | +1.37(+0.64%) |
Apr 19, 2023 | 211.99 | 213.09 | 211.55 | 212.84 | 1,689,883 | +0.25(+0.12%) |
Apr 18, 2023 | 210.23 | 213.22 | 209.68 | 212.59 | 1,666,963 | +2.69(+1.28%) |
Apr 17, 2023 | 210.77 | 211.97 | 208.83 | 209.90 | 1,418,818 | +0.28(+0.14%) |
Apr 14, 2023 | 212.41 | 214.00 | 208.23 | 209.61 | 2,547,190 | -3.28(-1.54%) |
Apr 13, 2023 | 211.78 | 213.57 | 210.42 | 212.90 | 1,520,943 | +0.32(+0.15%) |
Apr 12, 2023 | 214.68 | 215.52 | 212.43 | 212.57 | 1,431,017 | -2.34(-1.09%) |
Apr 11, 2023 | 213.70 | 215.66 | 213.62 | 214.91 | 1,917,380 | +1.83(+0.86%) |
Apr 10, 2023 | 207.42 | 213.26 | 207.42 | 213.08 | 1,597,701 | +4.83(+2.32%) |
Apr 06, 2023 | 206.71 | 208.68 | 206.25 | 208.26 | 1,116,686 | +0.42(+0.20%) |
Apr 05, 2023 | 210.76 | 211.12 | 207.82 | 207.83 | 1,681,859 | -2.14(-1.02%) |
Apr 04, 2023 | 207.70 | 210.25 | 207.70 | 209.97 | 1,867,355 | +2.27(+1.09%) |