Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 171.33 | 172.17 | 170.44 | 171.29 | 3,428,470 | +2.08(+1.23%) |
Jun 29, 2023 | 167.74 | 169.44 | 167.48 | 169.21 | 2,948,409 | +2.26(+1.35%) |
Jun 28, 2023 | 164.47 | 167.04 | 164.41 | 166.95 | 2,327,640 | +1.56(+0.95%) |
Jun 27, 2023 | 163.58 | 165.57 | 163.41 | 165.38 | 2,475,385 | +1.06(+0.65%) |
Jun 26, 2023 | 165.72 | 167.66 | 164.27 | 164.32 | 2,550,783 | -0.94(-0.57%) |
Jun 23, 2023 | 163.23 | 165.79 | 162.98 | 165.27 | 4,334,121 | -0.19(-0.11%) |
Jun 22, 2023 | 164.49 | 165.69 | 162.47 | 165.45 | 2,802,666 | +0.33(+0.20%) |
Jun 21, 2023 | 166.28 | 166.28 | 164.17 | 165.12 | 2,861,374 | -1.47(-0.88%) |
Jun 20, 2023 | 168.15 | 168.37 | 165.52 | 166.59 | 2,914,375 | -2.75(-1.63%) |
Jun 16, 2023 | 171.29 | 171.54 | 168.69 | 169.34 | 4,695,182 | -1.57(-0.92%) |
Jun 15, 2023 | 168.55 | 171.62 | 166.74 | 170.91 | 2,844,938 | -0.65(-0.38%) |
Jun 14, 2023 | 173.09 | 174.09 | 170.50 | 171.56 | 2,366,809 | -0.66(-0.38%) |
Jun 13, 2023 | 171.50 | 173.18 | 171.31 | 172.22 | 2,522,375 | +1.47(+0.86%) |
Jun 12, 2023 | 169.14 | 171.03 | 169.06 | 170.74 | 2,653,908 | +1.89(+1.12%) |
Jun 09, 2023 | 169.07 | 169.35 | 168.09 | 168.86 | 2,238,263 | +0.57(+0.34%) |
Jun 08, 2023 | 167.80 | 168.67 | 166.73 | 168.29 | 2,394,431 | -0.40(-0.24%) |
Jun 07, 2023 | 170.75 | 170.75 | 167.85 | 168.69 | 2,836,328 | -0.27(-0.16%) |
Jun 06, 2023 | 165.05 | 169.77 | 164.71 | 168.96 | 3,693,152 | +4.32(+2.62%) |
Jun 05, 2023 | 165.38 | 165.43 | 163.06 | 164.64 | 3,165,611 | -1.11(-0.67%) |
Jun 02, 2023 | 162.24 | 167.02 | 161.75 | 165.75 | 4,902,263 | +5.74(+3.59%) |
Jun 01, 2023 | 156.41 | 161.25 | 155.59 | 160.01 | 4,156,152 | +4.09(+2.62%) |
May 31, 2023 | 155.04 | 156.94 | 153.66 | 155.92 | 5,683,234 | +0.54(+0.35%) |
May 30, 2023 | 154.53 | 156.30 | 154.05 | 155.38 | 3,323,670 | +0.76(+0.49%) |
May 26, 2023 | 150.26 | 155.61 | 149.99 | 154.62 | 4,083,576 | +6.06(+4.08%) |
May 25, 2023 | 147.10 | 148.97 | 146.88 | 148.56 | 3,291,081 | +0.35(+0.24%) |
May 24, 2023 | 148.97 | 149.17 | 147.62 | 148.21 | 2,347,462 | -1.81(-1.21%) |
May 23, 2023 | 151.89 | 153.16 | 149.96 | 150.02 | 2,978,236 | -2.90(-1.90%) |
May 22, 2023 | 151.11 | 153.30 | 150.72 | 152.92 | 2,525,857 | +2.52(+1.67%) |
May 19, 2023 | 151.99 | 152.33 | 149.60 | 150.40 | 2,296,872 | -0.52(-0.35%) |
May 18, 2023 | 149.71 | 151.55 | 148.54 | 150.92 | 2,673,451 | +1.37(+0.91%) |
May 17, 2023 | 147.32 | 150.34 | 146.81 | 149.55 | 2,487,365 | +3.62(+2.48%) |
May 16, 2023 | 147.69 | 149.87 | 145.90 | 145.94 | 1,993,534 | -1.56(-1.06%) |
May 15, 2023 | 145.71 | 147.71 | 145.46 | 147.50 | 2,310,300 | +2.04(+1.40%) |
May 12, 2023 | 146.83 | 146.83 | 144.64 | 145.46 | 2,359,794 | -0.06(-0.04%) |
May 11, 2023 | 145.50 | 146.02 | 143.84 | 145.52 | 2,949,356 | -0.68(-0.46%) |
May 10, 2023 | 151.05 | 152.09 | 145.48 | 146.20 | 4,680,234 | -4.62(-3.06%) |
May 09, 2023 | 149.47 | 151.17 | 149.35 | 150.82 | 2,362,117 | +0.33(+0.22%) |
May 08, 2023 | 150.85 | 152.00 | 150.40 | 150.49 | 2,309,983 | +0.38(+0.26%) |
May 05, 2023 | 148.77 | 150.76 | 148.60 | 150.10 | 2,260,919 | +3.78(+2.58%) |
May 04, 2023 | 148.51 | 148.73 | 144.94 | 146.33 | 4,056,421 | -3.34(-2.23%) |
May 03, 2023 | 150.70 | 152.40 | 149.31 | 149.67 | 2,697,432 | -1.02(-0.68%) |
May 02, 2023 | 155.71 | 155.71 | 149.38 | 150.69 | 5,008,501 | -5.97(-3.81%) |
May 01, 2023 | 159.15 | 159.15 | 156.03 | 156.66 | 1,834,202 | -1.99(-1.25%) |
Apr 28, 2023 | 154.68 | 158.69 | 154.26 | 158.65 | 2,475,255 | +2.84(+1.82%) |
Apr 27, 2023 | 153.93 | 156.05 | 153.31 | 155.81 | 2,180,032 | +2.69(+1.75%) |
Apr 26, 2023 | 153.17 | 154.64 | 152.49 | 153.12 | 2,930,167 | -0.39(-0.26%) |
Apr 25, 2023 | 156.26 | 156.59 | 153.36 | 153.52 | 3,477,402 | -4.40(-2.78%) |
Apr 24, 2023 | 161.49 | 161.56 | 157.73 | 157.91 | 2,514,976 | -3.14(-1.95%) |
Apr 21, 2023 | 160.30 | 162.02 | 158.54 | 161.05 | 3,948,449 | +0.49(+0.31%) |
Apr 20, 2023 | 156.35 | 161.02 | 151.44 | 160.56 | 11,015,574 | -1.64(-1.01%) |
Apr 19, 2023 | 161.63 | 163.77 | 161.01 | 162.20 | 3,827,505 | +0.54(+0.33%) |
Apr 18, 2023 | 161.85 | 162.30 | 160.56 | 161.66 | 2,485,570 | +0.68(+0.42%) |
Apr 17, 2023 | 159.24 | 161.01 | 158.20 | 160.98 | 2,666,370 | +0.48(+0.30%) |
Apr 14, 2023 | 161.50 | 162.02 | 158.77 | 160.50 | 2,662,478 | +0.91(+0.57%) |
Apr 13, 2023 | 157.13 | 159.71 | 156.33 | 159.59 | 2,775,193 | +2.96(+1.89%) |
Apr 12, 2023 | 160.50 | 160.50 | 156.22 | 156.63 | 2,865,260 | -2.50(-1.57%) |
Apr 11, 2023 | 158.97 | 159.87 | 157.64 | 159.13 | 2,788,660 | +0.68(+0.43%) |
Apr 10, 2023 | 155.40 | 158.48 | 155.17 | 158.45 | 2,412,143 | +2.27(+1.45%) |
Apr 06, 2023 | 157.95 | 158.11 | 155.59 | 156.18 | 3,818,218 | -2.21(-1.40%) |
Apr 05, 2023 | 157.88 | 158.91 | 157.52 | 158.39 | 2,385,933 | -0.86(-0.54%) |
Apr 04, 2023 | 161.66 | 161.84 | 157.56 | 159.26 | 2,106,367 | -1.20(-0.74%) |