Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 172.25 | 172.78 | 169.08 | 171.22 | 749,620 | +2.11(+1.25%) |
Jun 29, 2023 | 172.00 | 173.92 | 165.82 | 169.11 | 938,607 | -3.61(-2.09%) |
Jun 28, 2023 | 166.58 | 176.03 | 165.48 | 172.72 | 1,108,721 | +4.61(+2.74%) |
Jun 27, 2023 | 167.36 | 169.12 | 163.93 | 168.11 | 536,134 | +4.23(+2.58%) |
Jun 26, 2023 | 168.49 | 171.29 | 163.01 | 163.88 | 505,241 | -5.64(-3.33%) |
Jun 23, 2023 | 173.27 | 173.96 | 168.76 | 169.52 | 398,652 | -7.24(-4.10%) |
Jun 22, 2023 | 170.59 | 179.17 | 167.83 | 176.76 | 600,862 | +5.47(+3.19%) |
Jun 21, 2023 | 176.51 | 177.39 | 166.40 | 171.29 | 573,079 | -3.51(-2.01%) |
Jun 20, 2023 | 176.84 | 181.84 | 173.26 | 174.80 | 622,172 | -4.01(-2.24%) |
Jun 16, 2023 | 185.00 | 187.00 | 176.82 | 178.81 | 968,115 | -3.96(-2.17%) |
Jun 15, 2023 | 175.80 | 183.50 | 168.88 | 182.77 | 905,877 | -0.14(-0.08%) |
Jun 14, 2023 | 179.69 | 183.40 | 176.50 | 182.91 | 777,097 | +1.18(+0.65%) |
Jun 13, 2023 | 181.31 | 183.34 | 175.63 | 181.73 | 770,524 | +5.15(+2.92%) |
Jun 12, 2023 | 176.68 | 179.64 | 175.50 | 176.58 | 467,615 | +1.86(+1.06%) |
Jun 09, 2023 | 174.87 | 182.63 | 174.28 | 174.72 | 682,139 | +1.11(+0.64%) |
Jun 08, 2023 | 167.52 | 174.99 | 166.24 | 173.61 | 558,326 | +6.07(+3.62%) |
Jun 07, 2023 | 182.02 | 183.67 | 165.21 | 167.54 | 948,788 | -11.77(-6.56%) |
Jun 06, 2023 | 176.01 | 184.60 | 175.31 | 179.31 | 733,531 | +2.56(+1.45%) |
Jun 05, 2023 | 174.89 | 180.20 | 170.78 | 176.75 | 691,908 | +1.75(+1.00%) |
Jun 02, 2023 | 181.06 | 182.14 | 173.30 | 175.00 | 1,026,370 | -6.82(-3.75%) |
Jun 01, 2023 | 176.44 | 183.37 | 172.68 | 181.82 | 804,014 | +1.25(+0.69%) |
May 31, 2023 | 168.91 | 181.50 | 168.49 | 180.57 | 4,118,414 | +13.37(+8.00%) |
May 30, 2023 | 170.26 | 171.00 | 165.20 | 167.20 | 1,061,641 | +0.00(+0.00%) |
May 26, 2023 | 166.00 | 169.28 | 163.10 | 167.20 | 1,179,941 | +1.41(+0.85%) |
May 25, 2023 | 166.00 | 171.90 | 165.21 | 165.79 | 1,819,282 | +1.50(+0.91%) |
May 24, 2023 | 154.91 | 166.33 | 154.90 | 164.29 | 1,675,358 | +6.67(+4.23%) |
May 23, 2023 | 150.62 | 158.48 | 150.00 | 157.62 | 1,713,778 | +6.87(+4.56%) |
May 22, 2023 | 149.71 | 156.28 | 148.00 | 150.75 | 1,997,069 | +0.97(+0.65%) |
May 19, 2023 | 150.00 | 150.28 | 147.50 | 149.78 | 887,415 | -0.22(-0.15%) |
May 18, 2023 | 150.78 | 150.78 | 145.24 | 150.00 | 1,146,428 | -0.55(-0.37%) |
May 17, 2023 | 150.00 | 152.73 | 147.07 | 150.55 | 1,172,740 | +0.71(+0.47%) |
May 16, 2023 | 153.98 | 155.93 | 149.00 | 149.84 | 1,697,851 | -2.96(-1.94%) |
May 15, 2023 | 150.91 | 152.97 | 138.36 | 152.80 | 5,073,260 | +21.70(+16.55%) |
May 12, 2023 | 133.64 | 133.67 | 128.17 | 131.10 | 1,124,089 | -1.91(-1.44%) |
May 11, 2023 | 132.19 | 134.11 | 129.67 | 133.01 | 554,072 | +1.75(+1.33%) |
May 10, 2023 | 131.01 | 135.16 | 130.60 | 131.26 | 875,618 | +3.88(+3.05%) |
May 09, 2023 | 123.48 | 129.69 | 123.48 | 127.38 | 576,118 | +2.88(+2.31%) |
May 08, 2023 | 118.28 | 125.33 | 117.80 | 124.50 | 1,097,001 | +8.25(+7.10%) |
May 05, 2023 | 111.08 | 117.78 | 111.08 | 116.25 | 615,303 | +6.10(+5.54%) |
May 04, 2023 | 111.39 | 114.20 | 109.58 | 110.15 | 876,235 | -1.03(-0.93%) |
May 03, 2023 | 112.47 | 114.41 | 108.34 | 111.18 | 1,033,758 | -0.88(-0.79%) |
May 02, 2023 | 119.67 | 119.83 | 111.22 | 112.06 | 978,418 | -7.85(-6.55%) |
May 01, 2023 | 120.63 | 121.18 | 117.53 | 119.91 | 400,156 | -2.01(-1.65%) |
Apr 28, 2023 | 121.78 | 123.04 | 117.51 | 121.92 | 557,806 | -1.92(-1.55%) |
Apr 27, 2023 | 124.59 | 125.44 | 121.51 | 123.84 | 326,033 | +0.15(+0.12%) |
Apr 26, 2023 | 122.50 | 126.50 | 122.22 | 123.69 | 393,217 | +4.62(+3.88%) |
Apr 25, 2023 | 126.25 | 126.25 | 118.71 | 119.07 | 487,047 | -7.37(-5.83%) |
Apr 24, 2023 | 129.99 | 130.05 | 122.09 | 126.44 | 529,166 | -3.88(-2.98%) |
Apr 21, 2023 | 128.29 | 133.53 | 127.53 | 130.32 | 466,190 | +2.18(+1.70%) |
Apr 20, 2023 | 127.90 | 130.43 | 127.03 | 128.14 | 284,589 | -1.46(-1.13%) |
Apr 19, 2023 | 130.72 | 132.62 | 128.65 | 129.60 | 574,753 | -2.78(-2.10%) |
Apr 18, 2023 | 133.61 | 134.60 | 132.21 | 132.38 | 546,324 | +0.41(+0.31%) |
Apr 17, 2023 | 130.74 | 132.53 | 129.62 | 131.97 | 532,482 | +1.05(+0.80%) |
Apr 14, 2023 | 131.38 | 134.40 | 129.48 | 130.92 | 452,895 | -1.62(-1.22%) |
Apr 13, 2023 | 135.51 | 138.53 | 131.63 | 132.54 | 660,636 | -0.26(-0.20%) |
Apr 12, 2023 | 136.48 | 136.91 | 131.44 | 132.80 | 391,344 | -0.01(-0.01%) |
Apr 11, 2023 | 134.99 | 134.99 | 129.76 | 132.81 | 332,717 | -1.94(-1.44%) |
Apr 10, 2023 | 132.09 | 134.76 | 129.82 | 134.75 | 339,220 | +0.88(+0.66%) |
Apr 06, 2023 | 128.54 | 134.62 | 124.31 | 133.87 | 562,606 | +4.51(+3.49%) |
Apr 05, 2023 | 138.72 | 140.51 | 127.30 | 129.36 | 1,134,859 | -11.18(-7.96%) |
Apr 04, 2023 | 140.00 | 141.88 | 138.23 | 140.54 | 507,542 | +1.55(+1.12%) |