Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 164.67 | 166.95 | 164.48 | 166.90 | 3,365,544 | +2.96(+1.80%) |
Jun 29, 2023 | 163.14 | 165.15 | 162.60 | 163.94 | 1,970,204 | -0.28(-0.17%) |
Jun 28, 2023 | 166.24 | 166.89 | 163.51 | 164.22 | 2,362,467 | -2.31(-1.39%) |
Jun 27, 2023 | 164.47 | 166.76 | 163.22 | 166.53 | 2,768,962 | +1.68(+1.02%) |
Jun 26, 2023 | 168.48 | 169.00 | 164.72 | 164.84 | 2,755,734 | -3.40(-2.02%) |
Jun 23, 2023 | 169.08 | 170.15 | 167.15 | 168.25 | 7,241,532 | -1.05(-0.62%) |
Jun 22, 2023 | 166.18 | 169.61 | 163.20 | 169.30 | 4,937,150 | +5.08(+3.09%) |
Jun 21, 2023 | 162.50 | 165.03 | 161.23 | 164.22 | 4,072,809 | +2.03(+1.25%) |
Jun 20, 2023 | 160.40 | 162.58 | 159.25 | 162.19 | 4,946,723 | +0.66(+0.41%) |
Jun 16, 2023 | 160.44 | 161.86 | 159.02 | 161.53 | 4,864,035 | +0.63(+0.39%) |
Jun 15, 2023 | 158.52 | 161.86 | 157.54 | 160.90 | 3,559,838 | -55.36(-25.60%) |
May 08, 2023 | 215.28 | 216.76 | 215.12 | 216.27 | 1,046,466 | +1.03(+0.48%) |
May 05, 2023 | 213.15 | 216.51 | 213.15 | 215.24 | 1,248,252 | +2.34(+1.10%) |
May 04, 2023 | 213.71 | 214.79 | 211.51 | 212.90 | 1,438,899 | -0.60(-0.28%) |
May 03, 2023 | 216.82 | 217.08 | 212.56 | 213.50 | 1,419,833 | -3.01(-1.39%) |
May 02, 2023 | 216.63 | 216.63 | 212.94 | 216.50 | 1,249,546 | +0.14(+0.06%) |
May 01, 2023 | 217.51 | 217.62 | 215.87 | 216.37 | 1,160,317 | -1.34(-0.61%) |
Apr 28, 2023 | 218.39 | 219.21 | 216.37 | 217.70 | 1,368,485 | -0.09(-0.04%) |
Apr 27, 2023 | 215.91 | 218.71 | 215.86 | 217.79 | 1,234,971 | +2.25(+1.04%) |
Apr 26, 2023 | 214.56 | 216.33 | 214.45 | 215.54 | 1,258,373 | -0.18(-0.08%) |
Apr 25, 2023 | 218.81 | 219.21 | 214.98 | 215.72 | 2,408,547 | -2.94(-1.34%) |
Apr 24, 2023 | 215.32 | 219.12 | 215.32 | 218.66 | 1,799,735 | +4.14(+1.93%) |
Apr 21, 2023 | 216.82 | 217.59 | 213.81 | 214.52 | 1,068,078 | +0.31(+0.15%) |
Apr 20, 2023 | 213.61 | 215.80 | 212.84 | 214.20 | 1,478,332 | +1.37(+0.64%) |
Apr 19, 2023 | 211.99 | 213.09 | 211.55 | 212.84 | 1,689,883 | +0.25(+0.12%) |
Apr 18, 2023 | 210.23 | 213.22 | 209.68 | 212.59 | 1,666,963 | +2.69(+1.28%) |
Apr 17, 2023 | 210.77 | 211.97 | 208.83 | 209.90 | 1,418,818 | +0.28(+0.14%) |
Apr 14, 2023 | 212.41 | 214.00 | 208.23 | 209.61 | 2,547,190 | -3.28(-1.54%) |
Apr 13, 2023 | 211.78 | 213.57 | 210.42 | 212.90 | 1,520,943 | +0.32(+0.15%) |
Apr 12, 2023 | 214.68 | 215.52 | 212.43 | 212.57 | 1,431,017 | -2.34(-1.09%) |
Apr 11, 2023 | 213.70 | 215.66 | 213.62 | 214.91 | 1,917,380 | +1.83(+0.86%) |
Apr 10, 2023 | 207.42 | 213.26 | 207.42 | 213.08 | 1,597,701 | +4.83(+2.32%) |
Apr 06, 2023 | 206.71 | 208.68 | 206.25 | 208.26 | 1,116,686 | +0.42(+0.20%) |
Apr 05, 2023 | 210.76 | 211.12 | 207.82 | 207.83 | 1,681,859 | -2.14(-1.02%) |
Apr 04, 2023 | 207.70 | 210.25 | 207.70 | 209.97 | 1,867,355 | +2.27(+1.09%) |