Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 189.30 | 0 | +5.96(+3.25%) | |||
Jun 29, 2023 | 178.99 | 183.54 | 178.76 | 183.34 | 41,374 | +3.78(+2.11%) |
Jun 28, 2023 | 177.29 | 179.72 | 176.51 | 179.56 | 45,636 | +2.24(+1.26%) |
Jun 27, 2023 | 175.55 | 177.95 | 174.05 | 177.32 | 72,456 | +1.79(+1.02%) |
Jun 26, 2023 | 176.30 | 176.68 | 173.30 | 175.53 | 62,463 | -1.21(-0.68%) |
Jun 23, 2023 | 172.54 | 177.51 | 171.55 | 176.74 | 81,026 | +2.78(+1.60%) |
Jun 22, 2023 | 175.89 | 176.00 | 172.58 | 173.96 | 107,237 | -3.03(-1.71%) |
Jun 21, 2023 | 178.87 | 180.46 | 174.50 | 176.99 | 46,837 | -3.42(-1.90%) |
Jun 20, 2023 | 178.65 | 183.00 | 178.34 | 180.41 | 47,858 | -0.38(-0.21%) |
Jun 19, 2023 | 179.96 | 180.96 | 178.85 | 180.79 | 25,713 | +0.49(+0.27%) |
Jun 16, 2023 | 184.97 | 184.97 | 179.10 | 180.30 | 70,636 | -3.70(-2.01%) |
Jun 15, 2023 | 182.78 | 184.90 | 180.58 | 184.00 | 49,493 | -0.08(-0.04%) |
Jun 14, 2023 | 181.57 | 184.98 | 181.57 | 184.08 | 25,988 | +1.67(+0.92%) |
Jun 13, 2023 | 182.43 | 183.04 | 179.53 | 182.41 | 29,182 | +0.28(+0.15%) |
Jun 12, 2023 | 178.30 | 182.21 | 178.17 | 182.13 | 36,373 | +5.10(+2.88%) |
Jun 09, 2023 | 177.84 | 179.27 | 175.25 | 177.03 | 38,781 | +0.82(+0.47%) |
Jun 08, 2023 | 178.48 | 178.77 | 174.98 | 176.21 | 70,449 | -3.07(-1.71%) |
Jun 07, 2023 | 190.42 | 191.80 | 177.96 | 179.28 | 109,166 | -11.14(-5.85%) |
Jun 06, 2023 | 184.71 | 190.97 | 184.71 | 190.42 | 70,173 | +4.27(+2.29%) |
Jun 05, 2023 | 181.24 | 187.38 | 180.15 | 186.15 | 82,602 | +4.89(+2.70%) |
Jun 02, 2023 | 181.60 | 183.86 | 178.35 | 181.26 | 35,718 | +0.19(+0.10%) |
Jun 01, 2023 | 175.95 | 182.04 | 175.95 | 181.07 | 36,888 | -0.53(-0.29%) |
May 31, 2023 | 183.02 | 183.02 | 179.14 | 181.60 | 97,731 | -2.15(-1.17%) |
May 30, 2023 | 184.04 | 187.00 | 183.48 | 183.75 | 41,343 | -2.85(-1.53%) |
May 29, 2023 | 187.19 | 187.94 | 186.45 | 186.60 | 9,155 | -2.22(-1.18%) |
May 26, 2023 | 183.02 | 188.83 | 183.02 | 188.82 | 57,039 | +4.82(+2.62%) |
May 25, 2023 | 179.69 | 184.92 | 179.69 | 184.00 | 32,041 | +3.52(+1.95%) |
May 24, 2023 | 181.14 | 181.79 | 178.30 | 180.48 | 40,106 | -0.51(-0.28%) |
May 23, 2023 | 183.51 | 184.53 | 180.00 | 180.99 | 42,010 | -3.66(-1.98%) |
May 19, 2023 | 184.65 | 0 | +1.77(+0.97%) | |||
May 18, 2023 | 181.01 | 184.32 | 180.71 | 182.88 | 37,803 | +0.40(+0.22%) |
May 17, 2023 | 184.14 | 185.05 | 180.70 | 182.48 | 34,153 | -2.14(-1.16%) |
May 16, 2023 | 185.70 | 186.14 | 183.62 | 184.62 | 48,365 | -1.48(-0.80%) |
May 15, 2023 | 182.75 | 186.65 | 182.02 | 186.10 | 60,970 | +2.70(+1.47%) |
May 12, 2023 | 180.73 | 184.76 | 180.72 | 183.40 | 29,038 | +0.40(+0.22%) |
May 11, 2023 | 184.53 | 186.11 | 180.69 | 183.00 | 39,611 | -1.17(-0.64%) |
May 10, 2023 | 180.08 | 185.45 | 179.20 | 184.17 | 53,892 | +5.13(+2.87%) |
May 09, 2023 | 178.52 | 182.64 | 178.05 | 179.04 | 40,532 | +0.04(+0.02%) |
May 08, 2023 | 180.80 | 181.20 | 175.00 | 179.00 | 64,504 | -1.82(-1.01%) |
May 05, 2023 | 175.27 | 183.14 | 175.27 | 180.82 | 65,658 | +7.22(+4.16%) |
May 04, 2023 | 179.89 | 179.97 | 173.46 | 173.60 | 71,666 | -3.87(-2.18%) |
May 03, 2023 | 186.12 | 186.12 | 177.17 | 177.47 | 66,284 | -7.69(-4.15%) |
May 02, 2023 | 188.02 | 190.31 | 185.01 | 185.16 | 68,421 | -2.86(-1.52%) |
May 01, 2023 | 186.68 | 188.48 | 185.71 | 188.02 | 53,230 | +1.96(+1.05%) |
Apr 28, 2023 | 183.99 | 186.80 | 182.97 | 186.06 | 80,315 | +2.29(+1.25%) |
Apr 27, 2023 | 181.01 | 184.21 | 181.01 | 183.77 | 32,624 | +1.87(+1.03%) |
Apr 26, 2023 | 180.77 | 183.08 | 180.73 | 181.90 | 54,511 | +2.14(+1.19%) |
Apr 25, 2023 | 179.78 | 180.75 | 177.81 | 179.76 | 25,502 | -1.20(-0.66%) |
Apr 24, 2023 | 183.65 | 183.65 | 178.76 | 180.96 | 16,954 | -0.92(-0.51%) |
Apr 21, 2023 | 179.14 | 183.52 | 179.14 | 181.88 | 61,118 | +2.88(+1.61%) |
Apr 20, 2023 | 176.41 | 180.70 | 175.99 | 179.00 | 31,696 | -0.52(-0.29%) |
Apr 19, 2023 | 176.70 | 181.84 | 176.70 | 179.52 | 27,701 | +0.53(+0.30%) |
Apr 18, 2023 | 183.05 | 183.69 | 178.54 | 178.99 | 30,280 | -3.89(-2.13%) |
Apr 17, 2023 | 183.31 | 183.82 | 181.01 | 182.88 | 14,787 | -0.76(-0.41%) |
Apr 14, 2023 | 180.08 | 184.53 | 178.19 | 183.64 | 37,482 | +2.11(+1.16%) |
Apr 13, 2023 | 184.98 | 185.10 | 181.51 | 181.53 | 31,435 | -0.60(-0.33%) |
Apr 12, 2023 | 183.70 | 185.48 | 181.80 | 182.13 | 35,349 | +0.09(+0.05%) |
Apr 11, 2023 | 183.52 | 184.23 | 180.32 | 182.04 | 32,118 | -1.10(-0.60%) |
Apr 10, 2023 | 183.00 | 184.70 | 181.50 | 183.14 | 33,000 | +0.20(+0.11%) |
Apr 06, 2023 | 182.94 | 0 | -0.51(-0.28%) | |||
Apr 05, 2023 | 185.20 | 185.20 | 182.83 | 183.45 | 37,703 | -2.12(-1.14%) |
Apr 04, 2023 | 184.01 | 185.75 | 184.01 | 185.57 | 35,166 | +0.94(+0.51%) |