Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 182.46 | 183.39 | 181.31 | 183.16 | 139,613 | +1.55(+0.85%) |
Jun 29, 2023 | 177.25 | 182.85 | 177.25 | 181.61 | 198,419 | +4.17(+2.35%) |
Jun 28, 2023 | 176.61 | 177.58 | 175.91 | 177.44 | 172,593 | +1.16(+0.66%) |
Jun 27, 2023 | 173.74 | 176.75 | 173.30 | 176.28 | 110,473 | +3.00(+1.73%) |
Jun 26, 2023 | 172.04 | 174.46 | 170.83 | 173.28 | 89,666 | +0.76(+0.44%) |
Jun 23, 2023 | 174.10 | 175.16 | 171.78 | 172.52 | 186,620 | -2.79(-1.59%) |
Jun 22, 2023 | 177.15 | 177.25 | 175.05 | 175.32 | 74,084 | -2.88(-1.62%) |
Jun 21, 2023 | 174.07 | 178.33 | 174.07 | 178.20 | 163,854 | +3.09(+1.77%) |
Jun 20, 2023 | 175.94 | 175.94 | 173.83 | 175.11 | 160,096 | -0.93(-0.53%) |
Jun 16, 2023 | 176.67 | 177.20 | 174.96 | 176.03 | 312,164 | +0.52(+0.30%) |
Jun 15, 2023 | 173.04 | 176.35 | 173.04 | 175.52 | 182,979 | +13.78(+8.52%) |
May 08, 2023 | 164.04 | 164.04 | 161.44 | 161.73 | 95,808 | -1.07(-0.65%) |
May 05, 2023 | 163.05 | 164.44 | 162.13 | 162.80 | 271,837 | +1.04(+0.64%) |
May 04, 2023 | 170.02 | 170.02 | 157.09 | 161.76 | 229,419 | -7.81(-4.60%) |
May 03, 2023 | 170.94 | 171.49 | 168.74 | 169.57 | 188,577 | -0.28(-0.16%) |
May 02, 2023 | 170.99 | 170.99 | 167.17 | 169.85 | 131,731 | -1.18(-0.69%) |
May 01, 2023 | 169.65 | 173.01 | 169.65 | 171.03 | 152,512 | +1.87(+1.11%) |
Apr 28, 2023 | 167.82 | 170.29 | 167.82 | 169.15 | 124,083 | +1.84(+1.10%) |
Apr 27, 2023 | 167.06 | 167.53 | 165.03 | 167.31 | 531,716 | +1.11(+0.66%) |
Apr 26, 2023 | 170.59 | 170.59 | 165.50 | 166.21 | 129,369 | -5.62(-3.27%) |
Apr 25, 2023 | 172.71 | 173.77 | 171.64 | 171.82 | 108,666 | -1.84(-1.06%) |
Apr 24, 2023 | 173.54 | 175.34 | 172.81 | 173.67 | 47,546 | -0.37(-0.21%) |
Apr 21, 2023 | 175.53 | 175.86 | 172.90 | 174.03 | 102,918 | -0.45(-0.26%) |
Apr 20, 2023 | 173.57 | 174.87 | 172.71 | 174.48 | 82,791 | +0.28(+0.16%) |
Apr 19, 2023 | 177.85 | 177.85 | 174.18 | 174.20 | 88,013 | -3.50(-1.97%) |
Apr 18, 2023 | 177.67 | 178.89 | 177.20 | 177.70 | 101,560 | +1.01(+0.57%) |
Apr 17, 2023 | 175.70 | 178.03 | 175.01 | 176.69 | 147,996 | +2.25(+1.29%) |
Apr 14, 2023 | 175.29 | 176.25 | 173.78 | 174.44 | 72,625 | -1.91(-1.08%) |
Apr 13, 2023 | 176.85 | 177.08 | 174.23 | 176.35 | 100,213 | -0.02(-0.01%) |
Apr 12, 2023 | 175.93 | 177.24 | 174.53 | 176.38 | 63,034 | +0.91(+0.52%) |
Apr 11, 2023 | 175.18 | 176.18 | 173.36 | 175.47 | 66,185 | +1.09(+0.62%) |
Apr 10, 2023 | 172.13 | 174.65 | 172.13 | 174.38 | 86,460 | +1.74(+1.01%) |
Apr 06, 2023 | 173.82 | 175.17 | 172.04 | 172.64 | 107,555 | -0.52(-0.30%) |
Apr 05, 2023 | 172.42 | 174.34 | 172.02 | 173.16 | 170,099 | +0.00(+0.00%) |
Apr 04, 2023 | 177.60 | 177.64 | 172.93 | 173.16 | 94,388 | -4.43(-2.50%) |