Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 179.33 | 181.50 | 175.75 | 175.98 | 7,345,208 | +0.21(+0.12%) |
Jun 29, 2023 | 183.55 | 186.17 | 175.12 | 175.77 | 9,001,714 | -8.08(-4.39%) |
Jun 28, 2023 | 179.18 | 191.94 | 178.85 | 183.85 | 13,874,498 | +6.83(+3.86%) |
Jun 27, 2023 | 176.99 | 179.15 | 170.56 | 177.02 | 9,505,396 | +7.18(+4.23%) |
Jun 26, 2023 | 180.59 | 183.39 | 169.51 | 169.84 | 6,902,021 | -8.41(-4.72%) |
Jun 23, 2023 | 175.75 | 181.82 | 174.61 | 178.25 | 6,270,401 | -0.35(-0.20%) |
Jun 22, 2023 | 171.18 | 179.74 | 170.82 | 178.60 | 5,187,509 | +5.21(+3.00%) |
Jun 21, 2023 | 180.70 | 183.60 | 173.26 | 173.39 | 5,460,798 | -5.69(-3.18%) |
Jun 20, 2023 | 183.30 | 185.67 | 176.71 | 179.08 | 5,303,268 | -5.10(-2.77%) |
Jun 16, 2023 | 191.57 | 193.94 | 182.92 | 184.18 | 6,589,554 | -6.80(-3.56%) |
Jun 15, 2023 | 179.18 | 191.65 | 178.35 | 190.98 | 9,776,147 | +9.91(+5.47%) |
Jun 14, 2023 | 172.73 | 181.33 | 171.11 | 181.07 | 6,660,610 | +7.63(+4.40%) |
Jun 13, 2023 | 173.03 | 174.86 | 168.76 | 173.44 | 4,180,627 | +1.55(+0.90%) |
Jun 12, 2023 | 170.27 | 172.38 | 167.84 | 171.89 | 5,094,927 | +1.24(+0.73%) |
Jun 09, 2023 | 174.31 | 176.53 | 169.29 | 170.65 | 5,314,535 | -3.66(-2.10%) |
Jun 08, 2023 | 167.65 | 174.66 | 166.40 | 174.31 | 5,840,918 | +5.24(+3.10%) |
Jun 07, 2023 | 182.01 | 183.00 | 167.37 | 169.07 | 8,394,166 | -13.15(-7.22%) |
Jun 06, 2023 | 181.25 | 185.04 | 181.17 | 182.22 | 5,825,225 | +0.47(+0.26%) |
Jun 05, 2023 | 175.81 | 183.55 | 174.86 | 181.75 | 6,047,969 | +6.54(+3.73%) |
Jun 02, 2023 | 172.30 | 182.95 | 172.08 | 175.21 | 9,757,352 | +7.93(+4.74%) |
Jun 01, 2023 | 160.37 | 169.46 | 160.00 | 167.28 | 5,587,957 | +1.92(+1.16%) |
May 31, 2023 | 158.00 | 168.98 | 157.43 | 165.36 | 14,602,594 | +6.71(+4.23%) |
May 30, 2023 | 151.18 | 159.99 | 150.50 | 158.65 | 9,652,404 | +8.64(+5.76%) |
May 26, 2023 | 146.86 | 152.90 | 144.82 | 150.01 | 11,512,199 | +2.10(+1.42%) |
May 25, 2023 | 150.47 | 158.73 | 143.11 | 147.91 | 23,958,892 | -29.23(-16.50%) |
May 24, 2023 | 173.64 | 178.40 | 172.12 | 177.14 | 9,967,178 | +1.98(+1.13%) |
May 23, 2023 | 177.04 | 182.50 | 175.08 | 175.16 | 4,554,535 | -3.31(-1.85%) |
May 22, 2023 | 176.51 | 182.20 | 175.39 | 178.47 | 4,422,633 | +1.65(+0.93%) |
May 19, 2023 | 181.18 | 182.46 | 175.71 | 176.82 | 6,705,029 | -7.49(-4.06%) |
May 18, 2023 | 175.97 | 185.00 | 175.51 | 184.31 | 7,226,025 | +10.29(+5.91%) |
May 17, 2023 | 172.09 | 174.55 | 170.30 | 174.02 | 4,326,294 | +2.31(+1.35%) |
May 16, 2023 | 170.14 | 173.05 | 168.79 | 171.71 | 3,482,095 | -0.34(-0.20%) |
May 15, 2023 | 167.66 | 172.88 | 166.90 | 172.05 | 3,435,782 | +4.65(+2.78%) |
May 12, 2023 | 169.20 | 171.32 | 166.42 | 167.40 | 4,052,136 | -2.67(-1.57%) |
May 11, 2023 | 170.21 | 171.78 | 168.85 | 170.07 | 3,464,567 | -1.97(-1.15%) |
May 10, 2023 | 165.81 | 173.27 | 165.20 | 172.04 | 6,795,977 | +8.17(+4.99%) |
May 09, 2023 | 158.97 | 164.56 | 158.61 | 163.87 | 3,769,072 | +3.45(+2.15%) |
May 08, 2023 | 160.11 | 163.18 | 156.29 | 160.42 | 5,585,732 | +6.25(+4.05%) |
May 05, 2023 | 155.75 | 159.05 | 153.00 | 154.17 | 4,538,539 | -1.10(-0.71%) |
May 04, 2023 | 148.98 | 156.59 | 148.86 | 155.27 | 7,026,215 | +10.63(+7.35%) |
May 03, 2023 | 144.07 | 147.59 | 142.44 | 144.64 | 3,305,790 | -0.20(-0.14%) |
May 02, 2023 | 146.44 | 147.05 | 143.54 | 144.84 | 2,844,950 | -2.13(-1.45%) |
May 01, 2023 | 148.15 | 148.46 | 145.01 | 146.97 | 3,010,646 | -1.11(-0.75%) |
Apr 28, 2023 | 145.67 | 148.76 | 140.87 | 148.08 | 5,226,682 | -0.69(-0.46%) |
Apr 27, 2023 | 148.32 | 149.88 | 145.13 | 148.77 | 5,722,622 | +1.71(+1.16%) |
Apr 26, 2023 | 142.78 | 149.28 | 142.60 | 147.06 | 9,451,801 | +11.58(+8.55%) |
Apr 25, 2023 | 140.56 | 140.66 | 135.26 | 135.48 | 7,172,899 | -7.03(-4.93%) |
Apr 24, 2023 | 144.85 | 145.81 | 140.77 | 142.51 | 3,471,510 | -2.68(-1.85%) |
Apr 21, 2023 | 144.07 | 146.80 | 143.52 | 145.19 | 3,672,169 | +2.47(+1.73%) |
Apr 20, 2023 | 142.30 | 144.13 | 141.74 | 142.72 | 2,989,972 | -1.83(-1.27%) |
Apr 19, 2023 | 144.45 | 146.46 | 143.65 | 144.55 | 2,884,564 | -1.34(-0.92%) |
Apr 18, 2023 | 147.53 | 147.57 | 142.17 | 145.89 | 4,020,674 | +0.63(+0.43%) |
Apr 17, 2023 | 142.13 | 145.85 | 141.83 | 145.26 | 3,968,422 | +3.13(+2.20%) |
Apr 14, 2023 | 140.00 | 142.20 | 138.31 | 142.13 | 5,472,692 | +0.75(+0.53%) |
Apr 13, 2023 | 141.09 | 144.55 | 140.55 | 141.38 | 4,830,313 | +1.72(+1.23%) |
Apr 12, 2023 | 141.90 | 144.50 | 139.32 | 139.66 | 6,990,736 | +0.47(+0.34%) |
Apr 11, 2023 | 139.68 | 142.40 | 136.59 | 139.19 | 10,938,813 | -8.58(-5.81%) |
Apr 10, 2023 | 143.34 | 147.99 | 141.60 | 147.77 | 3,483,179 | +2.09(+1.43%) |
Apr 06, 2023 | 144.59 | 146.06 | 140.88 | 145.68 | 3,326,993 | -0.80(-0.55%) |
Apr 05, 2023 | 154.83 | 156.04 | 144.14 | 146.48 | 5,420,390 | -8.95(-5.76%) |
Apr 04, 2023 | 151.00 | 158.00 | 150.75 | 155.43 | 9,211,617 | +5.43(+3.62%) |