Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 184.07 | 185.25 | 181.23 | 184.08 | 1,192,893 | +1.20(+0.65%) |
Jun 29, 2023 | 179.77 | 183.34 | 178.99 | 182.88 | 599,581 | +2.85(+1.58%) |
Jun 28, 2023 | 180.48 | 181.85 | 179.15 | 180.03 | 599,354 | -1.11(-0.61%) |
Jun 27, 2023 | 179.94 | 181.63 | 178.67 | 181.14 | 461,916 | +1.82(+1.02%) |
Jun 26, 2023 | 173.34 | 179.45 | 173.03 | 179.32 | 628,216 | +4.48(+2.56%) |
Jun 23, 2023 | 177.87 | 178.09 | 174.66 | 174.84 | 1,001,924 | -3.49(-1.96%) |
Jun 22, 2023 | 182.68 | 182.68 | 176.05 | 178.33 | 640,177 | -4.23(-2.32%) |
Jun 21, 2023 | 182.17 | 182.76 | 180.42 | 182.56 | 769,191 | -0.79(-0.43%) |
Jun 20, 2023 | 184.96 | 185.16 | 182.45 | 183.35 | 1,011,660 | -2.17(-1.17%) |
Jun 16, 2023 | 184.52 | 185.95 | 183.92 | 185.52 | 1,697,528 | +1.85(+1.01%) |
Jun 15, 2023 | 183.44 | 184.02 | 181.64 | 183.67 | 621,873 | +9.80(+5.64%) |
May 08, 2023 | 172.15 | 174.23 | 171.77 | 173.86 | 553,101 | +0.59(+0.34%) |
May 05, 2023 | 172.28 | 174.69 | 171.61 | 173.28 | 783,910 | +1.43(+0.83%) |
May 04, 2023 | 171.24 | 172.72 | 169.83 | 171.85 | 648,895 | +0.45(+0.26%) |
May 03, 2023 | 173.05 | 173.97 | 171.13 | 171.40 | 701,906 | -0.43(-0.25%) |
May 02, 2023 | 174.18 | 174.93 | 169.14 | 171.83 | 929,797 | -3.30(-1.88%) |
May 01, 2023 | 174.29 | 175.69 | 173.56 | 175.13 | 697,675 | +1.25(+0.72%) |
Apr 28, 2023 | 172.41 | 176.38 | 170.94 | 173.87 | 1,136,316 | +2.62(+1.53%) |
Apr 27, 2023 | 168.24 | 171.53 | 167.85 | 171.25 | 1,634,585 | +6.35(+3.85%) |
Apr 26, 2023 | 164.73 | 167.21 | 164.73 | 164.90 | 1,229,889 | -0.51(-0.31%) |
Apr 25, 2023 | 166.18 | 166.48 | 164.74 | 165.41 | 609,886 | -1.44(-0.86%) |
Apr 24, 2023 | 167.25 | 167.42 | 165.24 | 166.84 | 1,221,460 | -0.24(-0.14%) |
Apr 21, 2023 | 167.85 | 167.85 | 164.96 | 167.09 | 439,490 | +0.10(+0.06%) |
Apr 20, 2023 | 168.58 | 169.14 | 166.03 | 166.99 | 733,442 | -1.96(-1.16%) |
Apr 19, 2023 | 166.14 | 169.02 | 166.14 | 168.95 | 764,587 | +1.87(+1.12%) |
Apr 18, 2023 | 167.41 | 168.40 | 166.74 | 167.08 | 956,019 | -0.68(-0.40%) |
Apr 17, 2023 | 164.05 | 167.76 | 163.73 | 167.75 | 1,478,926 | +4.01(+2.45%) |
Apr 14, 2023 | 164.35 | 165.26 | 162.07 | 163.74 | 867,344 | -0.20(-0.12%) |
Apr 13, 2023 | 164.04 | 165.00 | 162.10 | 163.94 | 889,265 | -0.02(-0.01%) |
Apr 12, 2023 | 165.68 | 167.12 | 163.69 | 163.96 | 1,096,167 | -0.20(-0.12%) |
Apr 11, 2023 | 162.35 | 165.43 | 162.25 | 164.16 | 900,048 | +1.62(+1.00%) |
Apr 10, 2023 | 161.95 | 162.80 | 160.63 | 162.55 | 873,494 | +0.41(+0.26%) |
Apr 06, 2023 | 161.68 | 162.15 | 159.63 | 162.13 | 564,934 | +1.80(+1.12%) |
Apr 05, 2023 | 159.95 | 161.57 | 159.63 | 160.33 | 1,141,031 | +0.03(+0.02%) |
Apr 04, 2023 | 161.58 | 162.11 | 158.27 | 160.30 | 1,251,278 | -0.76(-0.47%) |