Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 171.69 | 172.25 | 167.63 | 171.29 | 44,226 | +1.30(+0.77%) |
Jun 29, 2023 | 171.84 | 171.84 | 169.16 | 169.98 | 26,744 | -1.27(-0.74%) |
Jun 28, 2023 | 171.34 | 171.80 | 169.16 | 171.26 | 36,251 | -0.86(-0.50%) |
Jun 27, 2023 | 171.75 | 174.00 | 171.00 | 172.12 | 62,888 | +1.61(+0.94%) |
Jun 26, 2023 | 170.38 | 172.97 | 168.91 | 170.51 | 98,741 | -0.81(-0.48%) |
Jun 23, 2023 | 174.17 | 174.17 | 171.05 | 171.33 | 33,510 | -4.05(-2.31%) |
Jun 22, 2023 | 176.29 | 176.29 | 172.29 | 175.38 | 52,735 | -1.98(-1.12%) |
Jun 21, 2023 | 174.80 | 177.36 | 173.18 | 177.36 | 45,805 | +1.14(+0.65%) |
Jun 20, 2023 | 184.54 | 184.54 | 173.38 | 176.22 | 45,770 | -8.75(-4.73%) |
Jun 16, 2023 | 184.35 | 188.48 | 180.13 | 184.97 | 123,378 | +1.26(+0.69%) |
Jun 15, 2023 | 181.86 | 183.76 | 181.26 | 183.71 | 33,337 | +1.02(+0.56%) |
Jun 14, 2023 | 179.90 | 183.52 | 179.90 | 182.69 | 42,804 | +4.17(+2.34%) |
Jun 13, 2023 | 176.05 | 178.52 | 173.97 | 178.52 | 47,723 | +3.75(+2.14%) |
Jun 12, 2023 | 170.55 | 176.16 | 170.50 | 174.78 | 59,188 | +4.23(+2.48%) |
Jun 09, 2023 | 172.38 | 174.09 | 170.08 | 170.55 | 75,763 | -0.52(-0.30%) |
Jun 08, 2023 | 172.76 | 173.52 | 170.24 | 171.07 | 68,564 | -2.11(-1.22%) |
Jun 07, 2023 | 176.16 | 177.29 | 172.95 | 173.18 | 44,666 | -1.87(-1.07%) |
Jun 06, 2023 | 167.28 | 175.14 | 167.28 | 175.04 | 49,810 | +8.03(+4.81%) |
Jun 05, 2023 | 170.09 | 170.44 | 166.89 | 167.01 | 47,056 | -2.50(-1.48%) |
Jun 02, 2023 | 166.34 | 171.25 | 165.61 | 169.51 | 57,660 | +4.73(+2.87%) |
Jun 01, 2023 | 169.75 | 170.69 | 164.34 | 164.78 | 90,496 | -4.70(-2.77%) |
May 31, 2023 | 169.06 | 170.63 | 166.87 | 169.48 | 60,536 | +0.42(+0.25%) |
May 30, 2023 | 174.81 | 175.59 | 168.26 | 169.06 | 49,839 | -4.35(-2.51%) |
May 26, 2023 | 167.83 | 173.64 | 167.83 | 173.41 | 65,067 | +5.63(+3.35%) |
May 25, 2023 | 169.98 | 169.98 | 167.65 | 167.78 | 44,436 | -0.89(-0.53%) |
May 24, 2023 | 165.79 | 169.04 | 165.03 | 168.67 | 62,437 | +2.84(+1.71%) |
May 23, 2023 | 168.86 | 169.97 | 163.76 | 165.83 | 75,589 | -4.47(-2.62%) |
May 22, 2023 | 171.65 | 174.31 | 167.39 | 170.30 | 142,706 | -1.70(-0.99%) |
May 19, 2023 | 177.32 | 178.16 | 171.77 | 172.00 | 52,776 | -5.75(-3.23%) |
May 18, 2023 | 177.39 | 178.29 | 175.54 | 177.75 | 50,028 | -0.12(-0.07%) |
May 17, 2023 | 178.00 | 178.84 | 175.62 | 177.86 | 49,443 | +1.08(+0.61%) |
May 16, 2023 | 175.51 | 179.20 | 175.51 | 176.78 | 73,629 | +0.59(+0.33%) |
May 15, 2023 | 172.85 | 177.12 | 172.47 | 176.19 | 64,898 | +3.98(+2.31%) |
May 12, 2023 | 174.09 | 174.09 | 171.59 | 172.21 | 41,556 | -0.78(-0.45%) |
May 11, 2023 | 173.90 | 174.55 | 171.61 | 172.99 | 47,909 | -1.90(-1.08%) |
May 10, 2023 | 172.99 | 175.10 | 171.39 | 174.88 | 74,910 | +2.93(+1.70%) |
May 09, 2023 | 169.58 | 172.26 | 168.90 | 171.95 | 55,585 | +2.00(+1.18%) |
May 08, 2023 | 169.26 | 171.08 | 168.58 | 169.95 | 50,068 | +2.00(+1.19%) |
May 05, 2023 | 166.06 | 168.01 | 166.06 | 167.95 | 44,754 | +3.78(+2.30%) |
May 04, 2023 | 167.30 | 169.21 | 163.63 | 164.17 | 56,678 | -3.22(-1.92%) |
May 03, 2023 | 170.66 | 170.66 | 167.40 | 167.40 | 83,837 | -3.13(-1.83%) |
May 02, 2023 | 166.14 | 170.67 | 165.64 | 170.52 | 77,102 | +3.00(+1.79%) |
May 01, 2023 | 168.33 | 169.70 | 166.93 | 167.52 | 27,490 | -0.75(-0.45%) |
Apr 28, 2023 | 165.36 | 168.81 | 164.59 | 168.27 | 103,858 | +3.32(+2.01%) |
Apr 27, 2023 | 164.53 | 165.36 | 164.22 | 164.95 | 77,848 | +2.72(+1.68%) |
Apr 26, 2023 | 164.70 | 165.40 | 162.19 | 162.23 | 95,822 | -1.33(-0.81%) |
Apr 25, 2023 | 166.31 | 167.73 | 163.37 | 163.56 | 120,588 | -2.70(-1.62%) |
Apr 24, 2023 | 163.70 | 167.72 | 163.05 | 166.26 | 141,724 | +1.82(+1.11%) |
Apr 21, 2023 | 171.08 | 171.08 | 163.42 | 164.44 | 94,644 | -6.11(-3.58%) |
Apr 20, 2023 | 173.82 | 175.43 | 170.10 | 170.55 | 125,177 | -4.98(-2.84%) |
Apr 19, 2023 | 174.74 | 177.20 | 174.06 | 175.53 | 62,684 | +0.97(+0.55%) |
Apr 18, 2023 | 184.14 | 185.69 | 173.26 | 174.57 | 91,790 | -10.76(-5.81%) |
Apr 17, 2023 | 183.89 | 187.04 | 182.78 | 185.33 | 61,505 | +2.28(+1.25%) |
Apr 14, 2023 | 184.35 | 184.35 | 181.95 | 183.05 | 38,363 | -1.48(-0.80%) |
Apr 13, 2023 | 185.13 | 185.93 | 183.94 | 184.53 | 58,161 | +1.09(+0.59%) |
Apr 12, 2023 | 184.94 | 187.32 | 182.65 | 183.44 | 66,206 | +0.41(+0.22%) |
Apr 11, 2023 | 187.89 | 187.89 | 182.61 | 183.03 | 40,227 | -3.35(-1.80%) |
Apr 10, 2023 | 180.51 | 186.94 | 180.51 | 186.38 | 53,594 | +4.42(+2.43%) |
Apr 06, 2023 | 181.83 | 183.29 | 180.24 | 181.96 | 20,626 | +1.10(+0.61%) |
Apr 05, 2023 | 185.26 | 185.26 | 179.94 | 180.86 | 28,773 | -4.86(-2.62%) |
Apr 04, 2023 | 185.98 | 187.82 | 184.74 | 185.72 | 55,308 | +0.90(+0.49%) |