Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 190.62 | 193.45 | 190.25 | 192.94 | 85,802,064 | +4.36(+2.31%) |
Jun 29, 2023 | 188.08 | 189.07 | 187.94 | 188.59 | 46,466,844 | +0.34(+0.18%) |
Jun 28, 2023 | 186.94 | 188.90 | 186.61 | 188.25 | 51,450,812 | +1.18(+0.63%) |
Jun 27, 2023 | 184.91 | 187.40 | 184.69 | 187.07 | 50,960,960 | +2.78(+1.51%) |
Jun 26, 2023 | 185.84 | 187.06 | 184.25 | 184.29 | 48,265,128 | -1.40(-0.76%) |
Jun 23, 2023 | 184.57 | 186.57 | 184.03 | 185.69 | 53,513,956 | -0.32(-0.17%) |
Jun 22, 2023 | 182.77 | 186.06 | 182.70 | 186.01 | 51,479,292 | +3.02(+1.65%) |
Jun 21, 2023 | 183.92 | 184.43 | 181.62 | 182.99 | 49,768,184 | -1.04(-0.57%) |
Jun 20, 2023 | 183.44 | 185.12 | 183.44 | 184.03 | 50,074,828 | +0.09(+0.05%) |
Jun 16, 2023 | 185.74 | 186.00 | 183.30 | 183.94 | 101,794,024 | -1.09(-0.59%) |
Jun 15, 2023 | 182.99 | 185.53 | 182.81 | 185.04 | 65,759,456 | +2.06(+1.13%) |
Jun 14, 2023 | 182.40 | 183.42 | 181.06 | 182.98 | 57,753,936 | +0.64(+0.35%) |
Jun 13, 2023 | 181.83 | 183.18 | 181.48 | 182.34 | 55,310,348 | -0.48(-0.26%) |
Jun 12, 2023 | 180.31 | 182.92 | 180.01 | 182.82 | 54,610,924 | +2.81(+1.56%) |
Jun 09, 2023 | 180.54 | 181.27 | 179.68 | 180.00 | 49,159,724 | +0.39(+0.22%) |
Jun 08, 2023 | 176.96 | 179.88 | 176.52 | 179.62 | 51,039,996 | +2.74(+1.55%) |
Jun 07, 2023 | 177.50 | 180.25 | 176.38 | 176.88 | 62,249,536 | -1.38(-0.78%) |
Jun 06, 2023 | 179.01 | 179.17 | 176.49 | 178.26 | 65,163,844 | -0.37(-0.21%) |
Jun 05, 2023 | 181.66 | 183.97 | 177.09 | 178.63 | 122,461,992 | -1.36(-0.76%) |
Jun 02, 2023 | 180.07 | 180.82 | 178.31 | 179.99 | 62,326,428 | +0.85(+0.48%) |
Jun 01, 2023 | 176.76 | 179.17 | 176.00 | 179.14 | 69,213,456 | +2.83(+1.60%) |
May 31, 2023 | 176.38 | 178.40 | 175.83 | 176.31 | 100,119,048 | -0.05(-0.03%) |
May 30, 2023 | 176.03 | 178.04 | 175.64 | 176.36 | 56,214,588 | +1.86(+1.07%) |
May 26, 2023 | 172.40 | 174.84 | 172.19 | 174.50 | 55,126,216 | +2.44(+1.42%) |
May 25, 2023 | 171.50 | 172.98 | 170.78 | 172.07 | 56,616,944 | +1.13(+0.66%) |
May 24, 2023 | 170.19 | 171.51 | 169.75 | 170.93 | 45,313,924 | +0.28(+0.16%) |
May 23, 2023 | 172.22 | 172.46 | 170.37 | 170.65 | 50,991,388 | -2.63(-1.52%) |
May 22, 2023 | 173.06 | 173.79 | 172.53 | 173.28 | 43,917,960 | -0.96(-0.55%) |
May 19, 2023 | 175.46 | 175.46 | 174.02 | 174.24 | 56,401,812 | +0.11(+0.06%) |
May 18, 2023 | 172.09 | 174.31 | 171.67 | 174.12 | 65,798,180 | +2.35(+1.37%) |
May 17, 2023 | 170.80 | 172.01 | 169.52 | 171.78 | 58,377,572 | +0.62(+0.36%) |
May 16, 2023 | 171.08 | 172.22 | 170.89 | 171.16 | 42,312,184 | +0.00(+0.00%) |
May 15, 2023 | 172.25 | 172.29 | 170.56 | 171.16 | 37,455,208 | -0.50(-0.29%) |
May 12, 2023 | 172.70 | 173.14 | 170.10 | 171.66 | 45,862,600 | -0.94(-0.54%) |
May 11, 2023 | 172.69 | 173.43 | 171.02 | 172.59 | 49,814,656 | +0.19(+0.11%) |
May 10, 2023 | 171.87 | 172.87 | 170.76 | 172.40 | 54,059,840 | +1.77(+1.04%) |
May 09, 2023 | 171.90 | 172.38 | 170.46 | 170.63 | 45,612,072 | -1.72(-1.00%) |
May 08, 2023 | 171.33 | 172.69 | 170.96 | 172.34 | 56,329,372 | -0.07(-0.04%) |
May 05, 2023 | 169.84 | 173.14 | 169.62 | 172.41 | 114,222,888 | +7.73(+4.69%) |
May 04, 2023 | 163.79 | 165.93 | 163.22 | 164.69 | 81,466,944 | -1.65(-0.99%) |
May 03, 2023 | 168.37 | 169.78 | 166.05 | 166.34 | 65,400,464 | -1.08(-0.65%) |
May 02, 2023 | 168.96 | 169.22 | 166.43 | 167.42 | 48,711,400 | -1.04(-0.62%) |
May 01, 2023 | 168.15 | 169.31 | 167.52 | 168.46 | 52,805,148 | -0.09(-0.05%) |
Apr 28, 2023 | 167.37 | 168.72 | 166.76 | 168.55 | 58,055,084 | +1.26(+0.75%) |
Apr 27, 2023 | 164.09 | 167.44 | 164.09 | 167.29 | 65,370,988 | +4.62(+2.84%) |
Apr 26, 2023 | 161.97 | 164.18 | 161.80 | 162.67 | 47,790,216 | -0.01(-0.01%) |
Apr 25, 2023 | 164.09 | 165.20 | 162.64 | 162.68 | 48,975,732 | -1.55(-0.94%) |
Apr 24, 2023 | 163.90 | 164.50 | 162.80 | 164.23 | 42,338,184 | +0.30(+0.18%) |
Apr 21, 2023 | 163.95 | 165.34 | 163.40 | 163.93 | 58,795,504 | -1.61(-0.97%) |
Apr 20, 2023 | 164.98 | 166.75 | 164.46 | 165.54 | 52,788,296 | -0.97(-0.58%) |
Apr 19, 2023 | 164.70 | 167.04 | 164.44 | 166.51 | 48,994,968 | +1.18(+0.71%) |
Apr 18, 2023 | 164.99 | 166.30 | 164.55 | 165.33 | 50,235,704 | +1.20(+0.73%) |
Apr 17, 2023 | 163.99 | 164.29 | 162.94 | 164.13 | 41,779,244 | +0.04(+0.02%) |
Apr 14, 2023 | 163.49 | 165.21 | 162.73 | 164.09 | 49,718,276 | -0.37(-0.22%) |
Apr 13, 2023 | 160.55 | 164.70 | 160.52 | 164.46 | 68,868,832 | +5.42(+3.41%) |
Apr 12, 2023 | 160.15 | 160.98 | 158.72 | 159.03 | 50,447,756 | -0.70(-0.44%) |
Apr 11, 2023 | 161.27 | 161.27 | 159.44 | 159.73 | 47,941,120 | -1.22(-0.76%) |
Apr 10, 2023 | 160.34 | 160.95 | 159.01 | 160.95 | 48,021,140 | -2.61(-1.60%) |
Apr 06, 2023 | 161.35 | 163.86 | 160.92 | 163.56 | 45,694,956 | +0.89(+0.55%) |
Apr 05, 2023 | 163.64 | 163.95 | 160.72 | 162.67 | 51,835,348 | -1.86(-1.13%) |
Apr 04, 2023 | 165.49 | 165.73 | 164.01 | 164.53 | 46,593,060 | -0.54(-0.33%) |