Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 177.69 | 178.53 | 177.32 | 178.27 | 6,420,912 | +1.18(+0.67%) |
Jun 29, 2023 | 175.83 | 177.63 | 175.79 | 177.09 | 6,862,145 | -0.19(-0.11%) |
Jun 28, 2023 | 177.23 | 177.69 | 176.70 | 177.28 | 5,865,566 | -0.41(-0.23%) |
Jun 27, 2023 | 179.07 | 179.29 | 177.43 | 177.69 | 5,035,453 | -0.82(-0.46%) |
Jun 26, 2023 | 179.05 | 179.07 | 178.42 | 178.51 | 3,221,002 | +0.31(+0.17%) |
Jun 23, 2023 | 179.60 | 179.95 | 178.09 | 178.20 | 5,419,800 | +0.49(+0.28%) |
Jun 22, 2023 | 178.36 | 178.99 | 177.63 | 177.71 | 7,947,264 | -1.78(-0.99%) |
Jun 21, 2023 | 179.15 | 179.95 | 178.19 | 179.49 | 6,701,110 | -0.26(-0.14%) |
Jun 20, 2023 | 180.06 | 180.09 | 179.22 | 179.75 | 7,584,456 | -1.88(-1.04%) |
Jun 16, 2023 | 181.93 | 182.62 | 181.41 | 181.63 | 8,904,106 | -0.28(-0.15%) |
Jun 15, 2023 | 180.28 | 182.05 | 180.18 | 181.91 | 6,755,036 | +1.27(+0.70%) |
Jun 14, 2023 | 181.69 | 181.96 | 180.14 | 180.64 | 6,801,035 | +0.10(+0.06%) |
Jun 13, 2023 | 182.10 | 182.43 | 180.16 | 180.54 | 5,123,148 | -1.34(-0.74%) |
Jun 12, 2023 | 181.80 | 181.94 | 181.04 | 181.88 | 4,875,149 | -0.16(-0.09%) |
Jun 09, 2023 | 182.36 | 182.79 | 181.72 | 182.04 | 4,380,842 | -0.49(-0.27%) |
Jun 08, 2023 | 182.00 | 183.04 | 181.96 | 182.53 | 6,396,170 | +2.38(+1.32%) |
Jun 07, 2023 | 181.94 | 183.00 | 180.15 | 180.15 | 9,059,664 | -2.19(-1.20%) |
Jun 06, 2023 | 182.36 | 182.65 | 181.52 | 182.34 | 4,966,856 | +0.20(+0.11%) |
Jun 05, 2023 | 180.79 | 182.44 | 180.60 | 182.14 | 6,401,829 | +1.09(+0.60%) |
Jun 02, 2023 | 183.53 | 183.56 | 180.96 | 181.05 | 8,726,228 | -2.71(-1.47%) |
Jun 01, 2023 | 182.81 | 184.21 | 182.72 | 183.76 | 7,299,000 | +1.44(+0.79%) |
May 31, 2023 | 182.39 | 183.44 | 182.10 | 182.32 | 8,465,324 | +0.28(+0.15%) |
May 30, 2023 | 181.72 | 182.40 | 181.17 | 182.04 | 4,905,063 | +1.12(+0.62%) |
May 26, 2023 | 181.01 | 181.30 | 180.09 | 180.92 | 5,823,730 | +0.72(+0.40%) |
May 25, 2023 | 181.18 | 181.31 | 180.10 | 180.20 | 6,918,590 | -1.75(-0.96%) |
May 24, 2023 | 183.54 | 183.54 | 181.77 | 181.95 | 6,730,378 | -1.48(-0.81%) |
May 23, 2023 | 182.78 | 183.76 | 182.48 | 183.43 | 6,342,441 | +0.22(+0.12%) |
May 22, 2023 | 183.22 | 183.84 | 182.91 | 183.21 | 4,833,144 | -0.43(-0.23%) |
May 19, 2023 | 182.25 | 184.34 | 181.81 | 183.64 | 8,435,015 | +1.80(+0.99%) |
May 18, 2023 | 182.10 | 182.28 | 181.34 | 181.84 | 8,810,788 | -2.39(-1.30%) |
May 17, 2023 | 184.31 | 184.45 | 183.48 | 184.23 | 7,474,801 | -0.64(-0.35%) |
May 16, 2023 | 186.58 | 186.82 | 184.46 | 184.87 | 9,520,976 | -2.34(-1.25%) |
May 15, 2023 | 187.30 | 187.88 | 187.03 | 187.21 | 5,516,895 | +0.40(+0.21%) |
May 12, 2023 | 187.43 | 187.92 | 186.58 | 186.81 | 7,103,682 | -0.32(-0.17%) |
May 11, 2023 | 188.44 | 188.81 | 186.86 | 187.13 | 8,238,541 | -1.62(-0.86%) |
May 10, 2023 | 188.98 | 189.64 | 187.82 | 188.75 | 9,391,673 | -0.27(-0.14%) |
May 09, 2023 | 188.12 | 189.33 | 188.07 | 189.02 | 7,098,593 | +1.33(+0.71%) |
May 08, 2023 | 187.82 | 188.67 | 187.49 | 187.69 | 6,073,856 | +0.23(+0.12%) |
May 05, 2023 | 186.56 | 187.58 | 185.77 | 187.46 | 12,508,130 | -2.98(-1.56%) |
May 04, 2023 | 188.86 | 191.36 | 188.81 | 190.44 | 14,136,995 | +1.33(+0.70%) |
May 03, 2023 | 187.61 | 189.21 | 186.93 | 189.11 | 11,111,347 | +1.59(+0.85%) |
May 02, 2023 | 184.65 | 187.64 | 184.51 | 187.52 | 14,751,534 | +3.55(+1.93%) |
May 01, 2023 | 186.05 | 186.22 | 183.91 | 183.97 | 7,996,790 | -0.83(-0.45%) |
Apr 28, 2023 | 184.79 | 185.38 | 184.17 | 184.80 | 6,700,418 | +0.05(+0.03%) |
Apr 27, 2023 | 183.90 | 184.99 | 183.38 | 184.75 | 9,107,098 | +0.01(+0.01%) |
Apr 26, 2023 | 186.63 | 186.65 | 184.30 | 184.74 | 8,201,583 | -1.01(-0.54%) |
Apr 25, 2023 | 184.84 | 186.22 | 184.30 | 185.75 | 8,439,130 | +0.94(+0.51%) |
Apr 24, 2023 | 184.07 | 185.03 | 183.46 | 184.81 | 8,295,953 | +0.56(+0.30%) |
Apr 21, 2023 | 184.98 | 185.68 | 183.22 | 184.25 | 10,698,805 | -1.84(-0.99%) |
Apr 20, 2023 | 186.14 | 187.03 | 185.78 | 186.09 | 5,814,168 | +0.73(+0.39%) |
Apr 19, 2023 | 184.35 | 185.58 | 184.28 | 185.36 | 7,371,963 | -0.89(-0.48%) |
Apr 18, 2023 | 185.24 | 186.99 | 185.04 | 186.25 | 8,054,997 | +0.72(+0.39%) |
Apr 17, 2023 | 185.89 | 185.93 | 184.10 | 185.53 | 7,467,664 | -0.83(-0.45%) |
Apr 14, 2023 | 188.08 | 188.49 | 185.17 | 186.36 | 13,278,173 | -3.36(-1.77%) |
Apr 13, 2023 | 189.76 | 190.41 | 188.99 | 189.72 | 14,075,229 | +2.53(+1.35%) |
Apr 12, 2023 | 187.54 | 187.66 | 185.97 | 187.19 | 9,995,370 | +0.91(+0.49%) |
Apr 11, 2023 | 185.90 | 186.51 | 185.63 | 186.28 | 6,027,166 | +1.17(+0.63%) |
Apr 10, 2023 | 185.18 | 185.36 | 184.19 | 185.11 | 6,404,623 | -1.38(-0.74%) |
Apr 06, 2023 | 186.89 | 187.26 | 185.95 | 186.49 | 6,648,449 | -1.34(-0.71%) |
Apr 05, 2023 | 188.34 | 188.86 | 186.78 | 187.83 | 11,438,332 | -0.15(-0.08%) |
Apr 04, 2023 | 184.72 | 188.23 | 184.66 | 187.98 | 13,761,470 | +3.44(+1.86%) |