Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 197.68 | 197.96 | 195.88 | 195.92 | 102,694 | -0.39(-0.20%) |
Jun 29, 2023 | 193.39 | 197.25 | 193.39 | 196.31 | 94,563 | +3.47(+1.80%) |
Jun 28, 2023 | 191.61 | 193.42 | 191.16 | 192.84 | 98,907 | +0.50(+0.26%) |
Jun 27, 2023 | 188.54 | 193.24 | 188.54 | 192.33 | 137,164 | +4.73(+2.52%) |
Jun 26, 2023 | 187.21 | 191.54 | 186.79 | 187.61 | 136,827 | +0.44(+0.23%) |
Jun 23, 2023 | 190.30 | 191.22 | 186.41 | 187.17 | 699,854 | -4.56(-2.38%) |
Jun 22, 2023 | 190.60 | 192.81 | 190.11 | 191.73 | 146,874 | +0.46(+0.24%) |
Jun 21, 2023 | 190.09 | 192.50 | 189.67 | 191.27 | 130,407 | +0.88(+0.46%) |
Jun 20, 2023 | 191.52 | 192.78 | 189.84 | 190.39 | 147,311 | -1.81(-0.94%) |
Jun 16, 2023 | 194.19 | 194.83 | 191.12 | 192.20 | 380,581 | -1.03(-0.53%) |
Jun 15, 2023 | 191.83 | 193.49 | 190.10 | 193.24 | 182,493 | +1.43(+0.74%) |
Jun 14, 2023 | 191.20 | 193.62 | 189.50 | 191.81 | 141,989 | +0.45(+0.23%) |
Jun 13, 2023 | 188.94 | 193.19 | 188.94 | 191.36 | 133,408 | +2.43(+1.28%) |
Jun 12, 2023 | 189.85 | 191.54 | 186.92 | 188.94 | 130,785 | -1.84(-0.97%) |
Jun 09, 2023 | 186.46 | 191.25 | 185.96 | 190.78 | 131,236 | +4.44(+2.38%) |
Jun 08, 2023 | 189.47 | 189.78 | 186.16 | 186.34 | 143,039 | -3.96(-2.08%) |
Jun 07, 2023 | 188.20 | 190.84 | 187.74 | 190.30 | 137,466 | +2.23(+1.19%) |
Jun 06, 2023 | 184.46 | 188.23 | 184.46 | 188.07 | 116,581 | +3.34(+1.81%) |
Jun 05, 2023 | 186.10 | 186.10 | 182.75 | 184.73 | 126,983 | -2.92(-1.56%) |
Jun 02, 2023 | 181.70 | 188.23 | 181.40 | 187.66 | 126,164 | +7.90(+4.39%) |
Jun 01, 2023 | 180.87 | 182.00 | 179.46 | 179.76 | 120,483 | -0.56(-0.31%) |
May 31, 2023 | 182.10 | 182.10 | 178.97 | 180.33 | 198,008 | -3.10(-1.69%) |
May 30, 2023 | 182.33 | 183.75 | 182.25 | 183.43 | 79,968 | +0.61(+0.34%) |
May 26, 2023 | 183.20 | 184.73 | 182.38 | 182.81 | 91,309 | -0.48(-0.26%) |
May 25, 2023 | 180.60 | 183.74 | 180.60 | 183.29 | 91,320 | +2.98(+1.65%) |
May 24, 2023 | 181.39 | 181.55 | 177.48 | 180.31 | 96,541 | -2.46(-1.34%) |
May 23, 2023 | 182.73 | 185.43 | 182.68 | 182.76 | 102,316 | -1.20(-0.65%) |
May 22, 2023 | 182.99 | 185.62 | 182.99 | 183.96 | 93,836 | +1.86(+1.02%) |
May 19, 2023 | 185.51 | 186.74 | 181.93 | 182.10 | 124,261 | -2.24(-1.21%) |
May 18, 2023 | 181.36 | 184.42 | 181.35 | 184.34 | 122,164 | +2.90(+1.60%) |
May 17, 2023 | 178.73 | 182.28 | 178.73 | 181.44 | 110,763 | +3.28(+1.84%) |
May 16, 2023 | 179.20 | 179.82 | 177.43 | 178.16 | 100,006 | -1.41(-0.79%) |
May 15, 2023 | 179.06 | 180.63 | 178.59 | 179.57 | 107,791 | +1.07(+0.60%) |
May 12, 2023 | 177.69 | 178.65 | 176.03 | 178.50 | 125,691 | +1.49(+0.84%) |
May 11, 2023 | 177.32 | 178.52 | 175.79 | 177.01 | 106,594 | -0.88(-0.49%) |
May 10, 2023 | 178.65 | 178.81 | 174.56 | 177.89 | 118,259 | +0.26(+0.14%) |
May 09, 2023 | 176.90 | 180.02 | 174.74 | 177.63 | 173,169 | -2.26(-1.26%) |
May 08, 2023 | 181.03 | 181.06 | 178.47 | 179.90 | 111,953 | +0.10(+0.06%) |
May 05, 2023 | 176.95 | 179.86 | 175.72 | 179.80 | 113,472 | +5.62(+3.23%) |
May 04, 2023 | 175.16 | 175.16 | 170.79 | 174.18 | 119,726 | -2.75(-1.56%) |
May 03, 2023 | 178.66 | 181.12 | 176.55 | 176.93 | 127,835 | -2.04(-1.14%) |
May 02, 2023 | 180.35 | 180.69 | 176.43 | 178.98 | 108,443 | -2.80(-1.54%) |
May 01, 2023 | 180.18 | 183.07 | 180.18 | 181.78 | 117,021 | +1.60(+0.89%) |
Apr 28, 2023 | 176.74 | 181.06 | 176.59 | 180.18 | 146,548 | +2.18(+1.23%) |
Apr 27, 2023 | 174.82 | 178.76 | 174.82 | 178.00 | 125,022 | +4.10(+2.36%) |
Apr 26, 2023 | 174.63 | 176.61 | 173.58 | 173.90 | 107,684 | -1.36(-0.78%) |
Apr 25, 2023 | 175.51 | 177.27 | 173.88 | 175.26 | 89,006 | -2.15(-1.21%) |
Apr 24, 2023 | 177.70 | 179.38 | 176.54 | 177.42 | 67,177 | -0.75(-0.42%) |
Apr 21, 2023 | 177.70 | 178.96 | 176.50 | 178.17 | 118,073 | +0.45(+0.26%) |
Apr 20, 2023 | 176.88 | 178.42 | 176.01 | 177.71 | 79,289 | -0.70(-0.39%) |
Apr 19, 2023 | 179.68 | 179.68 | 177.65 | 178.41 | 104,010 | -1.32(-0.74%) |
Apr 18, 2023 | 177.49 | 180.53 | 177.49 | 179.74 | 161,988 | +3.08(+1.74%) |
Apr 17, 2023 | 174.82 | 176.85 | 173.56 | 176.66 | 127,027 | +1.62(+0.92%) |
Apr 14, 2023 | 176.22 | 177.17 | 173.06 | 175.04 | 145,479 | -0.44(-0.25%) |
Apr 13, 2023 | 171.89 | 175.66 | 170.09 | 175.47 | 159,984 | +5.32(+3.13%) |
Apr 12, 2023 | 171.17 | 172.18 | 169.62 | 170.15 | 99,171 | +0.21(+0.12%) |
Apr 11, 2023 | 169.74 | 172.08 | 169.74 | 169.94 | 124,283 | +0.10(+0.06%) |
Apr 10, 2023 | 165.49 | 169.84 | 165.49 | 169.84 | 126,118 | +4.19(+2.53%) |
Apr 06, 2023 | 166.24 | 168.16 | 165.49 | 165.65 | 159,932 | -0.94(-0.56%) |
Apr 05, 2023 | 164.91 | 167.02 | 164.29 | 166.59 | 143,053 | +0.60(+0.36%) |
Apr 04, 2023 | 170.39 | 170.39 | 164.58 | 165.99 | 134,776 | -3.13(-1.85%) |