Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 190.71 | 192.93 | 189.51 | 191.93 | 1,451,026 | +1.91(+1.00%) |
Jun 29, 2023 | 188.99 | 191.26 | 188.67 | 190.02 | 811,388 | +0.80(+0.42%) |
Jun 28, 2023 | 188.28 | 189.76 | 188.20 | 189.22 | 1,065,169 | +0.94(+0.50%) |
Jun 27, 2023 | 184.56 | 188.61 | 183.19 | 188.29 | 1,435,656 | +1.02(+0.54%) |
Jun 26, 2023 | 186.91 | 187.79 | 185.95 | 187.27 | 1,578,726 | +0.09(+0.05%) |
Jun 23, 2023 | 187.70 | 188.25 | 186.36 | 187.18 | 2,289,481 | -0.20(-0.11%) |
Jun 22, 2023 | 185.71 | 187.39 | 184.62 | 187.38 | 1,714,364 | +2.03(+1.10%) |
Jun 21, 2023 | 184.99 | 186.30 | 184.52 | 185.34 | 1,771,917 | +1.34(+0.73%) |
Jun 20, 2023 | 182.70 | 184.55 | 182.53 | 184.01 | 1,417,866 | +1.48(+0.81%) |
Jun 16, 2023 | 180.73 | 182.96 | 180.05 | 182.53 | 2,006,363 | +1.12(+0.62%) |
Jun 15, 2023 | 179.11 | 181.72 | 178.08 | 181.41 | 1,157,123 | +2.83(+1.59%) |
Jun 14, 2023 | 178.70 | 179.82 | 176.70 | 178.58 | 1,099,971 | -0.74(-0.41%) |
Jun 13, 2023 | 177.97 | 180.09 | 177.68 | 179.32 | 1,276,586 | +0.47(+0.26%) |
Jun 12, 2023 | 177.69 | 178.91 | 176.76 | 178.85 | 845,773 | +1.10(+0.62%) |
Jun 09, 2023 | 176.16 | 177.80 | 175.53 | 177.75 | 795,877 | +1.77(+1.00%) |
Jun 08, 2023 | 173.42 | 176.22 | 171.83 | 175.99 | 1,068,827 | +2.86(+1.65%) |
Jun 07, 2023 | 173.65 | 174.95 | 172.57 | 173.13 | 1,057,552 | -0.79(-0.45%) |
Jun 06, 2023 | 174.57 | 175.18 | 172.57 | 173.91 | 995,468 | -0.32(-0.18%) |
Jun 05, 2023 | 174.44 | 175.19 | 173.24 | 174.23 | 1,229,337 | +0.17(+0.10%) |
Jun 02, 2023 | 172.51 | 174.88 | 171.92 | 174.06 | 1,869,945 | +1.92(+1.12%) |
Jun 01, 2023 | 170.12 | 172.82 | 169.74 | 172.14 | 1,543,498 | +2.43(+1.43%) |
May 31, 2023 | 163.53 | 170.36 | 162.94 | 169.71 | 5,132,762 | +4.13(+2.49%) |
May 30, 2023 | 166.99 | 168.01 | 164.31 | 165.58 | 1,678,499 | -2.39(-1.43%) |
May 26, 2023 | 169.47 | 170.80 | 167.75 | 167.97 | 1,020,922 | -1.76(-1.03%) |
May 25, 2023 | 169.63 | 170.48 | 167.79 | 169.73 | 1,954,237 | -0.89(-0.52%) |
May 24, 2023 | 171.06 | 171.69 | 170.22 | 170.61 | 1,590,982 | -0.20(-0.12%) |
May 23, 2023 | 171.26 | 171.76 | 169.22 | 170.81 | 1,379,882 | -0.99(-0.57%) |
May 22, 2023 | 173.49 | 173.49 | 169.37 | 171.80 | 1,656,179 | -1.14(-0.66%) |
May 19, 2023 | 174.67 | 176.16 | 172.65 | 172.94 | 1,776,708 | -1.43(-0.82%) |
May 18, 2023 | 173.78 | 174.76 | 170.91 | 174.36 | 1,680,526 | +0.03(+0.02%) |
May 17, 2023 | 174.52 | 174.89 | 172.80 | 174.33 | 1,816,445 | +0.19(+0.11%) |
May 16, 2023 | 172.93 | 174.32 | 172.48 | 174.14 | 1,377,769 | +1.26(+0.73%) |
May 15, 2023 | 170.50 | 173.13 | 170.14 | 172.89 | 1,814,981 | +2.34(+1.37%) |
May 12, 2023 | 171.38 | 171.42 | 169.23 | 170.54 | 2,368,448 | -0.45(-0.26%) |
May 11, 2023 | 168.48 | 171.70 | 168.48 | 170.99 | 1,168,365 | +2.42(+1.43%) |
May 10, 2023 | 167.37 | 168.67 | 166.12 | 168.57 | 827,398 | +1.24(+0.74%) |
May 09, 2023 | 168.59 | 172.69 | 167.22 | 167.33 | 1,196,952 | +0.04(+0.02%) |
May 08, 2023 | 166.63 | 167.96 | 165.86 | 167.29 | 754,931 | +0.22(+0.13%) |
May 05, 2023 | 166.63 | 168.45 | 164.14 | 167.07 | 1,018,437 | +1.39(+0.84%) |
May 04, 2023 | 165.92 | 166.98 | 164.88 | 165.68 | 963,698 | -0.30(-0.18%) |
May 03, 2023 | 168.77 | 169.70 | 165.35 | 165.98 | 1,398,135 | -2.26(-1.34%) |
May 02, 2023 | 167.58 | 170.16 | 165.53 | 168.24 | 1,786,506 | +2.36(+1.42%) |
May 01, 2023 | 166.27 | 166.50 | 163.88 | 165.88 | 1,517,570 | -0.06(-0.04%) |
Apr 28, 2023 | 166.18 | 166.87 | 164.71 | 165.94 | 994,112 | -0.56(-0.33%) |
Apr 27, 2023 | 164.09 | 166.68 | 164.09 | 166.50 | 640,120 | +1.91(+1.16%) |
Apr 26, 2023 | 166.13 | 167.01 | 164.33 | 164.59 | 902,637 | -2.58(-1.55%) |
Apr 25, 2023 | 166.99 | 167.71 | 166.30 | 167.17 | 568,304 | +0.38(+0.23%) |
Apr 24, 2023 | 165.87 | 167.29 | 165.46 | 166.79 | 506,949 | +0.97(+0.59%) |
Apr 21, 2023 | 166.09 | 166.90 | 164.88 | 165.82 | 792,568 | +0.77(+0.46%) |
Apr 20, 2023 | 163.46 | 165.16 | 163.08 | 165.05 | 1,230,417 | +1.47(+0.90%) |
Apr 19, 2023 | 166.56 | 166.63 | 163.08 | 163.58 | 1,092,421 | -2.91(-1.75%) |
Apr 18, 2023 | 166.57 | 167.08 | 165.29 | 166.50 | 734,267 | +0.03(+0.02%) |
Apr 17, 2023 | 166.15 | 166.49 | 165.08 | 166.47 | 728,192 | +0.25(+0.15%) |
Apr 14, 2023 | 166.28 | 166.78 | 165.62 | 166.22 | 786,112 | -0.25(-0.15%) |
Apr 13, 2023 | 164.82 | 166.53 | 164.54 | 166.47 | 707,512 | +1.95(+1.18%) |
Apr 12, 2023 | 165.09 | 165.74 | 163.49 | 164.52 | 802,470 | -1.12(-0.68%) |
Apr 11, 2023 | 166.43 | 166.43 | 165.18 | 165.64 | 680,231 | +0.17(+0.10%) |
Apr 10, 2023 | 164.94 | 166.54 | 164.88 | 165.47 | 644,964 | +0.03(+0.02%) |
Apr 06, 2023 | 167.08 | 167.90 | 164.98 | 165.44 | 874,949 | -1.00(-0.60%) |
Apr 05, 2023 | 163.07 | 167.00 | 162.76 | 166.44 | 1,459,285 | +4.37(+2.69%) |
Apr 04, 2023 | 161.21 | 162.23 | 160.14 | 162.08 | 851,640 | +0.69(+0.43%) |