Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 176.54 | 179.00 | 176.54 | 177.93 | 1,841,418 | +1.85(+1.05%) |
Jun 29, 2023 | 175.87 | 176.62 | 175.03 | 176.07 | 1,452,506 | +0.21(+0.12%) |
Jun 28, 2023 | 173.37 | 175.96 | 172.31 | 175.86 | 2,016,744 | +4.02(+2.34%) |
Jun 27, 2023 | 172.64 | 173.31 | 170.90 | 171.84 | 1,501,712 | +0.06(+0.03%) |
Jun 26, 2023 | 173.80 | 173.85 | 170.90 | 171.78 | 1,354,584 | -2.67(-1.53%) |
Jun 23, 2023 | 174.86 | 175.69 | 173.75 | 174.45 | 2,302,614 | -0.41(-0.24%) |
Jun 22, 2023 | 173.82 | 175.24 | 173.23 | 174.86 | 955,377 | +0.48(+0.28%) |
Jun 21, 2023 | 174.92 | 175.90 | 173.15 | 174.38 | 1,387,766 | -1.05(-0.60%) |
Jun 20, 2023 | 176.23 | 176.96 | 174.98 | 175.43 | 1,811,889 | -1.36(-0.77%) |
Jun 16, 2023 | 175.78 | 177.58 | 175.51 | 176.79 | 3,790,293 | +1.81(+1.04%) |
Jun 15, 2023 | 175.30 | 176.40 | 173.82 | 174.98 | 1,514,563 | +0.68(+0.39%) |
Jun 14, 2023 | 170.82 | 174.75 | 170.32 | 174.30 | 1,630,778 | +3.62(+2.12%) |
Jun 13, 2023 | 172.51 | 172.90 | 170.00 | 170.68 | 2,681,031 | -1.55(-0.90%) |
Jun 12, 2023 | 175.97 | 175.97 | 170.49 | 172.22 | 2,312,123 | -5.27(-2.97%) |
Jun 09, 2023 | 178.38 | 178.72 | 177.18 | 177.49 | 866,002 | -0.59(-0.33%) |
Jun 08, 2023 | 174.22 | 178.19 | 173.79 | 178.08 | 1,447,025 | +3.84(+2.20%) |
Jun 07, 2023 | 176.64 | 176.64 | 173.66 | 174.24 | 1,750,497 | -1.72(-0.98%) |
Jun 06, 2023 | 178.11 | 178.79 | 174.76 | 175.96 | 1,475,632 | -1.83(-1.03%) |
Jun 05, 2023 | 178.01 | 180.55 | 177.13 | 177.79 | 1,732,568 | +0.93(+0.52%) |
Jun 02, 2023 | 172.22 | 177.23 | 171.82 | 176.86 | 1,656,580 | +5.04(+2.93%) |
Jun 01, 2023 | 171.09 | 172.24 | 170.43 | 171.82 | 1,450,028 | +1.21(+0.71%) |
May 31, 2023 | 170.53 | 172.31 | 169.16 | 170.61 | 6,811,651 | +0.52(+0.31%) |
May 30, 2023 | 167.99 | 170.20 | 167.73 | 170.09 | 1,572,909 | +1.46(+0.87%) |
May 26, 2023 | 168.66 | 169.75 | 168.37 | 168.63 | 1,157,933 | -0.33(-0.20%) |
May 25, 2023 | 170.84 | 170.99 | 168.51 | 168.96 | 1,270,692 | -2.91(-1.69%) |
May 24, 2023 | 170.52 | 172.20 | 169.98 | 171.87 | 1,409,966 | +0.95(+0.55%) |
May 23, 2023 | 173.53 | 174.09 | 170.73 | 170.93 | 1,379,190 | -2.72(-1.57%) |
May 22, 2023 | 173.13 | 173.86 | 171.76 | 173.65 | 1,213,515 | +0.10(+0.06%) |
May 19, 2023 | 173.32 | 174.89 | 172.80 | 173.54 | 1,132,397 | +0.01(+0.01%) |
May 18, 2023 | 173.91 | 174.19 | 172.08 | 173.53 | 985,392 | -0.67(-0.38%) |
May 17, 2023 | 173.25 | 174.44 | 171.67 | 174.20 | 1,389,301 | +0.88(+0.51%) |
May 16, 2023 | 175.09 | 176.41 | 173.28 | 173.32 | 768,024 | -2.65(-1.51%) |
May 15, 2023 | 176.53 | 177.11 | 175.62 | 175.97 | 979,566 | -0.55(-0.31%) |
May 12, 2023 | 176.04 | 176.86 | 175.64 | 176.53 | 904,213 | +1.40(+0.80%) |
May 11, 2023 | 176.81 | 177.10 | 174.25 | 175.13 | 983,283 | -1.75(-0.99%) |
May 10, 2023 | 176.45 | 177.43 | 174.63 | 176.87 | 1,050,677 | +0.65(+0.37%) |
May 09, 2023 | 177.24 | 177.89 | 176.16 | 176.22 | 756,645 | -1.01(-0.57%) |
May 08, 2023 | 176.34 | 177.71 | 175.81 | 177.24 | 672,052 | +0.53(+0.30%) |
May 05, 2023 | 176.51 | 177.72 | 174.94 | 176.70 | 1,031,486 | +1.12(+0.64%) |
May 04, 2023 | 171.86 | 176.11 | 171.71 | 175.58 | 1,538,678 | +2.50(+1.45%) |
May 03, 2023 | 177.86 | 178.59 | 172.90 | 173.07 | 1,294,117 | -4.01(-2.26%) |
May 02, 2023 | 176.94 | 177.41 | 174.13 | 177.08 | 1,237,611 | -1.05(-0.59%) |
May 01, 2023 | 177.33 | 178.88 | 177.28 | 178.13 | 1,143,700 | +0.82(+0.46%) |
Apr 28, 2023 | 175.57 | 177.41 | 174.88 | 177.31 | 1,267,422 | +1.30(+0.74%) |
Apr 27, 2023 | 176.34 | 176.45 | 174.33 | 176.01 | 1,606,590 | -0.50(-0.28%) |
Apr 26, 2023 | 177.72 | 179.94 | 175.16 | 176.51 | 2,331,556 | -2.78(-1.55%) |
Apr 25, 2023 | 178.25 | 180.00 | 177.84 | 179.29 | 1,734,810 | +0.59(+0.33%) |
Apr 24, 2023 | 181.09 | 181.45 | 178.36 | 178.70 | 1,332,955 | -2.40(-1.32%) |
Apr 21, 2023 | 181.37 | 182.57 | 179.73 | 181.09 | 1,224,674 | -0.60(-0.33%) |
Apr 20, 2023 | 184.35 | 184.69 | 180.79 | 181.69 | 1,185,621 | -1.81(-0.99%) |
Apr 19, 2023 | 183.10 | 184.81 | 182.19 | 183.51 | 1,052,827 | +0.84(+0.46%) |
Apr 18, 2023 | 183.34 | 183.63 | 182.13 | 182.67 | 1,275,108 | -0.71(-0.39%) |
Apr 17, 2023 | 181.61 | 183.64 | 180.46 | 183.37 | 1,213,950 | +1.57(+0.86%) |
Apr 14, 2023 | 181.29 | 182.11 | 180.11 | 181.81 | 1,231,036 | +0.52(+0.29%) |
Apr 13, 2023 | 182.69 | 183.74 | 180.84 | 181.28 | 1,429,987 | -1.73(-0.94%) |
Apr 12, 2023 | 183.43 | 184.57 | 182.44 | 183.01 | 1,471,127 | +0.15(+0.08%) |
Apr 11, 2023 | 184.35 | 184.86 | 182.32 | 182.86 | 1,636,670 | -1.11(-0.60%) |
Apr 10, 2023 | 185.58 | 186.12 | 183.56 | 183.96 | 1,050,914 | -2.25(-1.21%) |
Apr 06, 2023 | 186.41 | 187.36 | 184.96 | 186.22 | 1,435,445 | -0.09(-0.05%) |
Apr 05, 2023 | 184.57 | 186.60 | 184.36 | 186.30 | 1,661,734 | +2.05(+1.11%) |
Apr 04, 2023 | 180.98 | 184.66 | 180.98 | 184.25 | 1,337,853 | +2.61(+1.43%) |