Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 187.55 | 191.85 | 187.38 | 191.31 | 3,437,736 | +5.23(+2.81%) |
Jun 29, 2023 | 186.39 | 187.24 | 184.23 | 186.08 | 2,671,154 | -0.41(-0.22%) |
Jun 28, 2023 | 186.61 | 187.73 | 185.19 | 186.49 | 3,906,543 | -2.44(-1.29%) |
Jun 27, 2023 | 183.45 | 189.15 | 181.69 | 188.93 | 3,704,008 | +5.93(+3.24%) |
Jun 26, 2023 | 184.48 | 188.19 | 182.90 | 183.00 | 3,427,359 | +0.39(+0.22%) |
Jun 23, 2023 | 180.79 | 183.73 | 180.23 | 182.60 | 5,158,782 | -0.17(-0.09%) |
Jun 22, 2023 | 180.58 | 183.03 | 179.94 | 182.77 | 3,027,521 | +0.66(+0.36%) |
Jun 21, 2023 | 182.68 | 184.88 | 182.01 | 182.11 | 2,995,091 | -2.50(-1.35%) |
Jun 20, 2023 | 183.64 | 185.61 | 182.07 | 184.61 | 2,712,236 | -0.37(-0.20%) |
Jun 16, 2023 | 187.07 | 188.34 | 184.38 | 184.98 | 7,015,109 | -1.27(-0.68%) |
Jun 15, 2023 | 187.35 | 188.44 | 186.05 | 186.25 | 3,476,792 | +5.88(+3.26%) |
May 08, 2023 | 179.65 | 180.41 | 177.64 | 180.36 | 1,981,525 | +1.10(+0.62%) |
May 05, 2023 | 176.57 | 180.29 | 175.53 | 179.26 | 3,756,797 | +2.01(+1.14%) |
May 04, 2023 | 177.90 | 178.85 | 176.41 | 177.25 | 2,355,606 | -1.04(-0.58%) |
May 03, 2023 | 179.29 | 181.01 | 177.93 | 178.28 | 1,829,850 | -1.24(-0.69%) |
May 02, 2023 | 180.28 | 182.39 | 178.02 | 179.52 | 2,772,935 | +1.09(+0.61%) |
May 01, 2023 | 176.67 | 178.81 | 176.59 | 178.43 | 2,632,229 | +2.60(+1.48%) |
Apr 28, 2023 | 173.64 | 176.10 | 172.30 | 175.83 | 3,248,062 | +2.21(+1.27%) |
Apr 27, 2023 | 174.51 | 174.51 | 167.38 | 173.62 | 4,728,224 | -2.97(-1.68%) |
Apr 26, 2023 | 177.15 | 178.37 | 175.60 | 176.59 | 3,721,545 | -0.47(-0.26%) |
Apr 25, 2023 | 181.94 | 181.94 | 176.99 | 177.06 | 3,554,453 | -5.69(-3.11%) |
Apr 24, 2023 | 182.14 | 183.16 | 181.53 | 182.75 | 1,823,043 | +0.61(+0.33%) |
Apr 21, 2023 | 182.05 | 182.98 | 180.48 | 182.14 | 2,020,808 | -0.63(-0.34%) |
Apr 20, 2023 | 181.39 | 184.96 | 178.97 | 182.77 | 2,872,653 | -1.53(-0.83%) |
Apr 19, 2023 | 183.66 | 184.77 | 183.34 | 184.30 | 1,591,908 | -1.01(-0.54%) |
Apr 18, 2023 | 186.62 | 187.64 | 184.19 | 185.31 | 1,785,777 | +0.01(+0.01%) |
Apr 17, 2023 | 183.43 | 185.67 | 183.18 | 185.30 | 2,143,362 | +1.08(+0.58%) |
Apr 14, 2023 | 183.89 | 186.78 | 182.83 | 184.22 | 2,033,992 | -0.62(-0.33%) |
Apr 13, 2023 | 183.08 | 185.82 | 181.97 | 184.84 | 2,066,711 | +1.77(+0.97%) |
Apr 12, 2023 | 186.50 | 186.50 | 182.81 | 183.07 | 2,133,476 | -2.07(-1.12%) |
Apr 11, 2023 | 187.89 | 187.98 | 184.81 | 185.14 | 2,390,233 | -1.50(-0.81%) |
Apr 10, 2023 | 181.45 | 186.90 | 180.84 | 186.65 | 2,645,217 | +3.69(+2.02%) |
Apr 06, 2023 | 184.49 | 185.52 | 182.61 | 182.95 | 3,079,545 | -3.13(-1.68%) |
Apr 05, 2023 | 189.98 | 190.13 | 184.79 | 186.08 | 3,445,784 | -4.64(-2.43%) |
Apr 04, 2023 | 193.11 | 193.78 | 189.42 | 190.72 | 3,717,346 | -1.13(-0.59%) |