Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 173.39 | 175.00 | 172.85 | 174.50 | 6,209,852 | +3.13(+1.83%) |
Jun 29, 2023 | 170.53 | 171.61 | 169.06 | 171.37 | 3,822,196 | +1.77(+1.05%) |
Jun 28, 2023 | 169.29 | 170.97 | 168.93 | 169.59 | 3,533,817 | -1.31(-0.77%) |
Jun 27, 2023 | 164.62 | 171.15 | 164.29 | 170.90 | 6,454,344 | +7.33(+4.48%) |
Jun 26, 2023 | 163.32 | 165.73 | 162.86 | 163.57 | 5,054,808 | +1.03(+0.64%) |
Jun 23, 2023 | 164.70 | 165.06 | 162.07 | 162.53 | 8,881,297 | -4.80(-2.87%) |
Jun 22, 2023 | 164.78 | 167.36 | 164.60 | 167.33 | 3,722,065 | +2.08(+1.26%) |
Jun 21, 2023 | 167.21 | 168.27 | 165.15 | 165.25 | 4,161,981 | -3.76(-2.23%) |
Jun 20, 2023 | 169.57 | 171.60 | 168.11 | 169.01 | 3,627,355 | -2.33(-1.36%) |
Jun 16, 2023 | 173.94 | 174.31 | 170.89 | 171.34 | 10,703,151 | -1.26(-0.73%) |
Jun 15, 2023 | 170.83 | 173.90 | 172.60 | 4,357,935 | +13.42(+8.43%) | |
May 08, 2023 | 160.73 | 161.49 | 158.38 | 159.18 | 3,952,717 | -1.55(-0.96%) |
May 05, 2023 | 156.50 | 160.92 | 156.26 | 160.73 | 5,723,926 | +4.61(+2.96%) |
May 04, 2023 | 157.17 | 157.63 | 155.21 | 156.12 | 4,477,089 | -1.01(-0.64%) |
May 03, 2023 | 158.64 | 159.67 | 157.05 | 157.13 | 4,572,871 | -0.57(-0.36%) |
May 02, 2023 | 160.00 | 161.11 | 156.59 | 157.69 | 7,601,547 | -2.64(-1.64%) |
May 01, 2023 | 161.80 | 161.89 | 159.79 | 160.33 | 5,022,627 | -0.50(-0.31%) |
Apr 28, 2023 | 158.57 | 161.14 | 158.57 | 160.83 | 6,837,223 | +1.86(+1.17%) |
Apr 27, 2023 | 156.53 | 159.30 | 154.96 | 158.97 | 6,962,610 | +0.78(+0.49%) |
Apr 26, 2023 | 164.46 | 164.46 | 157.42 | 158.19 | 9,119,426 | -4.74(-2.91%) |
Apr 25, 2023 | 168.90 | 169.33 | 162.89 | 162.94 | 7,415,573 | -6.26(-3.70%) |
Apr 24, 2023 | 170.39 | 170.67 | 168.66 | 169.20 | 3,492,997 | -1.08(-0.63%) |
Apr 21, 2023 | 168.91 | 170.80 | 168.20 | 170.28 | 7,060,965 | +0.38(+0.23%) |
Apr 20, 2023 | 167.78 | 171.52 | 166.92 | 169.89 | 4,896,631 | -0.44(-0.26%) |
Apr 19, 2023 | 172.31 | 172.63 | 170.22 | 170.33 | 3,214,525 | -3.11(-1.79%) |
Apr 18, 2023 | 174.12 | 174.81 | 172.37 | 173.44 | 2,884,569 | +0.25(+0.14%) |
Apr 17, 2023 | 171.49 | 173.67 | 171.01 | 173.19 | 2,958,525 | +1.01(+0.59%) |
Apr 14, 2023 | 172.09 | 173.66 | 170.50 | 172.18 | 2,850,549 | -0.11(-0.06%) |
Apr 13, 2023 | 169.88 | 173.03 | 168.77 | 172.29 | 3,393,496 | +1.50(+0.88%) |
Apr 12, 2023 | 174.30 | 174.30 | 170.47 | 170.79 | 3,700,404 | -2.23(-1.29%) |
Apr 11, 2023 | 173.85 | 174.47 | 172.66 | 173.02 | 3,427,426 | +0.43(+0.25%) |
Apr 10, 2023 | 170.21 | 172.88 | 169.49 | 172.59 | 3,626,706 | +1.25(+0.73%) |
Apr 06, 2023 | 169.27 | 172.40 | 167.92 | 171.34 | 3,891,235 | +0.89(+0.52%) |
Apr 05, 2023 | 172.65 | 172.88 | 168.45 | 170.45 | 6,138,602 | -3.10(-1.78%) |
Apr 04, 2023 | 177.24 | 177.63 | 172.94 | 173.55 | 4,911,972 | -3.60(-2.03%) |