Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 171.06 | 174.02 | 170.06 | 173.64 | 5,070,298 | +3.10(+1.82%) |
Jun 29, 2023 | 169.93 | 170.67 | 169.31 | 170.54 | 2,375,459 | +0.38(+0.22%) |
Jun 28, 2023 | 168.67 | 170.56 | 168.22 | 170.16 | 2,835,229 | +0.96(+0.57%) |
Jun 27, 2023 | 167.96 | 169.99 | 167.07 | 169.20 | 2,798,900 | +1.86(+1.11%) |
Jun 26, 2023 | 163.92 | 167.62 | 163.92 | 167.34 | 3,884,536 | +3.35(+2.04%) |
Jun 23, 2023 | 164.29 | 165.80 | 163.43 | 163.99 | 11,767,994 | -2.02(-1.22%) |
Jun 22, 2023 | 166.77 | 168.07 | 165.61 | 166.01 | 4,328,337 | -2.18(-1.30%) |
Jun 21, 2023 | 168.68 | 171.06 | 167.46 | 168.19 | 5,095,020 | -3.53(-2.05%) |
Jun 20, 2023 | 170.93 | 173.08 | 170.93 | 171.72 | 3,188,225 | -1.27(-0.73%) |
Jun 16, 2023 | 174.35 | 174.62 | 170.59 | 172.99 | 8,743,098 | -0.41(-0.23%) |
Jun 15, 2023 | 169.97 | 173.69 | 173.39 | 4,318,563 | +6.03(+3.61%) | |
May 08, 2023 | 168.82 | 169.25 | 166.60 | 167.36 | 2,697,874 | -1.29(-0.77%) |
May 05, 2023 | 168.12 | 169.18 | 166.79 | 168.66 | 2,891,855 | +2.35(+1.41%) |
May 04, 2023 | 167.51 | 167.89 | 165.89 | 166.30 | 3,641,983 | -2.44(-1.44%) |
May 03, 2023 | 170.34 | 170.82 | 168.43 | 168.74 | 3,985,902 | -1.93(-1.13%) |
May 02, 2023 | 173.41 | 173.48 | 170.52 | 170.67 | 3,675,837 | -4.19(-2.39%) |
May 01, 2023 | 172.69 | 175.32 | 172.43 | 174.85 | 2,925,797 | +2.29(+1.33%) |
Apr 28, 2023 | 169.71 | 173.20 | 169.39 | 172.56 | 3,594,186 | +1.97(+1.15%) |
Apr 27, 2023 | 165.79 | 170.98 | 165.25 | 170.59 | 4,875,318 | +4.98(+3.01%) |
Apr 26, 2023 | 168.17 | 169.92 | 165.19 | 165.61 | 6,195,540 | -3.57(-2.11%) |
Apr 25, 2023 | 175.31 | 175.62 | 169.12 | 169.18 | 12,986,479 | -18.77(-9.99%) |
Apr 24, 2023 | 187.48 | 189.36 | 186.88 | 187.95 | 3,843,297 | +0.61(+0.33%) |
Apr 21, 2023 | 187.01 | 188.58 | 185.81 | 187.34 | 3,513,531 | +0.22(+0.12%) |
Apr 20, 2023 | 187.97 | 189.83 | 186.29 | 187.12 | 3,476,425 | -1.01(-0.54%) |
Apr 19, 2023 | 186.45 | 188.31 | 186.28 | 188.13 | 2,763,618 | +1.83(+0.98%) |
Apr 18, 2023 | 185.78 | 186.82 | 185.10 | 186.29 | 2,565,024 | +0.80(+0.43%) |
Apr 17, 2023 | 185.43 | 186.54 | 184.82 | 185.50 | 2,001,137 | +0.40(+0.22%) |
Apr 14, 2023 | 183.30 | 185.24 | 182.58 | 185.09 | 2,120,445 | +1.79(+0.98%) |
Apr 13, 2023 | 183.22 | 183.87 | 180.94 | 183.30 | 2,454,541 | +1.10(+0.61%) |
Apr 12, 2023 | 184.74 | 186.22 | 181.40 | 182.20 | 3,885,685 | -2.50(-1.35%) |
Apr 11, 2023 | 182.82 | 185.31 | 181.95 | 184.69 | 2,963,983 | +2.10(+1.15%) |
Apr 10, 2023 | 179.86 | 182.87 | 179.25 | 182.59 | 2,248,533 | +1.61(+0.89%) |
Apr 06, 2023 | 180.74 | 181.92 | 179.01 | 180.98 | 2,298,941 | -0.79(-0.43%) |
Apr 05, 2023 | 182.19 | 184.15 | 181.72 | 181.76 | 2,832,455 | -1.16(-0.64%) |
Apr 04, 2023 | 186.82 | 187.02 | 182.27 | 182.93 | 2,603,705 | -2.98(-1.61%) |