Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 190.78 | 190.78 | 187.84 | 189.19 | 194,805 | -0.45(-0.24%) |
Jun 29, 2023 | 189.30 | 189.87 | 188.48 | 189.64 | 228,162 | +0.36(+0.19%) |
Jun 28, 2023 | 189.52 | 190.23 | 187.59 | 189.28 | 211,826 | -0.52(-0.27%) |
Jun 27, 2023 | 185.15 | 190.98 | 185.15 | 189.80 | 202,162 | +4.40(+2.37%) |
Jun 26, 2023 | 182.84 | 186.53 | 182.84 | 185.40 | 179,381 | +2.64(+1.45%) |
Jun 23, 2023 | 182.95 | 184.24 | 182.24 | 182.75 | 342,387 | -0.97(-0.53%) |
Jun 22, 2023 | 182.32 | 184.03 | 181.61 | 183.73 | 149,510 | +1.44(+0.79%) |
Jun 21, 2023 | 180.66 | 182.66 | 179.53 | 182.28 | 205,859 | +0.84(+0.46%) |
Jun 20, 2023 | 183.90 | 184.76 | 181.39 | 181.45 | 206,406 | -3.26(-1.77%) |
Jun 16, 2023 | 185.64 | 186.60 | 182.57 | 184.71 | 469,393 | -0.02(-0.01%) |
Jun 15, 2023 | 183.04 | 185.19 | 182.70 | 184.73 | 297,003 | +1.64(+0.90%) |
Jun 14, 2023 | 183.26 | 185.17 | 182.18 | 183.09 | 320,082 | -0.11(-0.06%) |
Jun 13, 2023 | 182.96 | 184.68 | 182.32 | 183.20 | 294,818 | +0.71(+0.39%) |
Jun 12, 2023 | 184.49 | 184.52 | 180.83 | 182.49 | 241,303 | -1.62(-0.88%) |
Jun 09, 2023 | 184.46 | 186.09 | 182.71 | 184.11 | 327,839 | -0.39(-0.21%) |
Jun 08, 2023 | 184.69 | 185.50 | 182.63 | 184.50 | 237,745 | -0.19(-0.10%) |
Jun 07, 2023 | 179.82 | 185.47 | 179.69 | 184.69 | 355,812 | +4.87(+2.71%) |
Jun 06, 2023 | 174.04 | 180.28 | 174.01 | 179.82 | 404,007 | +5.48(+3.15%) |
Jun 05, 2023 | 178.37 | 181.67 | 174.27 | 174.33 | 298,342 | -5.48(-3.05%) |
Jun 02, 2023 | 177.18 | 180.88 | 177.03 | 179.82 | 295,916 | +3.40(+1.93%) |
Jun 01, 2023 | 172.65 | 177.23 | 171.75 | 176.42 | 310,235 | +4.09(+2.37%) |
May 31, 2023 | 174.71 | 174.71 | 171.23 | 172.33 | 311,743 | -3.02(-1.72%) |
May 30, 2023 | 172.72 | 175.65 | 171.86 | 175.34 | 256,842 | +2.33(+1.35%) |
May 26, 2023 | 173.21 | 174.44 | 171.64 | 173.02 | 226,877 | +0.52(+0.30%) |
May 25, 2023 | 169.03 | 172.70 | 167.54 | 172.50 | 223,844 | +3.24(+1.92%) |
May 24, 2023 | 168.85 | 171.85 | 166.21 | 169.25 | 449,519 | -2.76(-1.61%) |
May 23, 2023 | 171.71 | 172.98 | 171.13 | 172.01 | 193,918 | +0.03(+0.02%) |
May 22, 2023 | 174.74 | 175.73 | 170.81 | 171.99 | 244,813 | -2.32(-1.33%) |
May 19, 2023 | 176.50 | 176.68 | 172.88 | 174.30 | 189,524 | -1.19(-0.68%) |
May 18, 2023 | 174.85 | 176.30 | 172.72 | 175.49 | 176,936 | +0.68(+0.39%) |
May 17, 2023 | 172.61 | 174.93 | 171.84 | 174.81 | 165,301 | +2.47(+1.43%) |
May 16, 2023 | 173.14 | 173.39 | 170.90 | 172.35 | 182,252 | -2.13(-1.22%) |
May 15, 2023 | 174.02 | 175.38 | 172.53 | 174.48 | 158,394 | +0.71(+0.41%) |
May 12, 2023 | 174.02 | 175.01 | 172.98 | 173.77 | 123,264 | -0.01(-0.01%) |
May 11, 2023 | 173.66 | 174.41 | 171.96 | 173.78 | 132,446 | -0.24(-0.14%) |
May 10, 2023 | 175.76 | 177.42 | 172.84 | 174.02 | 145,018 | -0.51(-0.29%) |
May 09, 2023 | 175.37 | 175.57 | 172.65 | 174.53 | 163,164 | -1.67(-0.95%) |
May 08, 2023 | 178.79 | 178.79 | 175.21 | 176.20 | 179,473 | -1.46(-0.82%) |
May 05, 2023 | 175.75 | 178.52 | 175.52 | 177.66 | 190,202 | +3.23(+1.85%) |
May 04, 2023 | 175.76 | 176.27 | 174.22 | 174.43 | 182,552 | -2.24(-1.27%) |
May 03, 2023 | 175.12 | 178.80 | 175.12 | 176.67 | 263,747 | +2.33(+1.34%) |
May 02, 2023 | 174.51 | 175.19 | 172.52 | 174.34 | 219,436 | -0.77(-0.44%) |
May 01, 2023 | 172.97 | 175.54 | 172.06 | 175.11 | 254,751 | +2.43(+1.41%) |
Apr 28, 2023 | 172.25 | 174.02 | 171.64 | 172.68 | 281,245 | +1.28(+0.74%) |
Apr 27, 2023 | 169.09 | 171.80 | 165.93 | 171.40 | 518,539 | +6.17(+3.73%) |
Apr 26, 2023 | 172.15 | 172.65 | 165.00 | 165.23 | 458,803 | -8.53(-4.91%) |
Apr 25, 2023 | 176.66 | 178.52 | 172.84 | 173.75 | 329,279 | -5.04(-2.82%) |
Apr 24, 2023 | 178.56 | 180.14 | 177.94 | 178.80 | 135,949 | +0.05(+0.03%) |
Apr 21, 2023 | 178.67 | 180.57 | 177.25 | 178.75 | 281,354 | +0.32(+0.18%) |
Apr 20, 2023 | 178.49 | 180.84 | 177.92 | 178.42 | 190,320 | -0.29(-0.16%) |
Apr 19, 2023 | 177.55 | 178.82 | 176.68 | 178.72 | 130,238 | +0.98(+0.55%) |
Apr 18, 2023 | 177.52 | 178.62 | 176.72 | 177.74 | 186,232 | +1.39(+0.79%) |
Apr 17, 2023 | 177.32 | 178.77 | 174.24 | 176.34 | 169,114 | -0.98(-0.55%) |
Apr 14, 2023 | 176.14 | 178.81 | 176.05 | 177.32 | 215,607 | +1.24(+0.70%) |
Apr 13, 2023 | 176.48 | 176.92 | 173.60 | 176.09 | 218,479 | +0.54(+0.31%) |
Apr 12, 2023 | 176.46 | 176.81 | 175.05 | 175.55 | 173,146 | +0.44(+0.25%) |
Apr 11, 2023 | 174.73 | 176.17 | 174.22 | 175.11 | 140,840 | +0.62(+0.35%) |
Apr 10, 2023 | 169.33 | 174.56 | 168.19 | 174.49 | 243,879 | +4.01(+2.35%) |
Apr 06, 2023 | 172.87 | 172.87 | 169.66 | 170.48 | 321,085 | -2.26(-1.31%) |
Apr 05, 2023 | 168.90 | 172.85 | 168.90 | 172.73 | 362,679 | +2.66(+1.56%) |
Apr 04, 2023 | 173.94 | 173.94 | 168.92 | 170.08 | 238,483 | -3.38(-1.95%) |