Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 186.94 | 189.78 | 186.10 | 187.49 | 1,288,166 | +2.00(+1.08%) |
Jun 29, 2023 | 183.40 | 186.60 | 181.88 | 185.49 | 1,259,608 | +0.98(+0.53%) |
Jun 28, 2023 | 183.07 | 186.15 | 181.62 | 184.51 | 1,990,104 | +1.08(+0.59%) |
Jun 27, 2023 | 190.50 | 191.24 | 182.09 | 183.43 | 3,099,988 | -8.45(-4.40%) |
Jun 26, 2023 | 201.17 | 201.17 | 191.70 | 191.88 | 1,591,340 | -9.79(-4.85%) |
Jun 23, 2023 | 199.26 | 202.85 | 199.23 | 201.67 | 4,437,651 | -0.48(-0.24%) |
Jun 22, 2023 | 199.51 | 202.21 | 196.56 | 202.15 | 1,415,387 | +2.28(+1.14%) |
Jun 21, 2023 | 200.02 | 201.04 | 197.10 | 199.87 | 1,778,071 | -2.26(-1.12%) |
Jun 20, 2023 | 201.78 | 203.19 | 199.80 | 202.13 | 1,822,658 | -3.74(-1.82%) |
Jun 16, 2023 | 212.10 | 212.49 | 205.00 | 205.87 | 2,443,338 | -4.06(-1.94%) |
Jun 15, 2023 | 203.96 | 211.24 | 203.17 | 209.94 | 1,783,701 | +14.24(+7.27%) |
May 08, 2023 | 199.92 | 200.89 | 194.85 | 195.70 | 1,460,616 | -3.96(-1.98%) |
May 05, 2023 | 198.00 | 200.44 | 195.76 | 199.66 | 801,370 | +3.36(+1.71%) |
May 04, 2023 | 196.50 | 197.13 | 193.47 | 196.30 | 970,341 | -0.24(-0.12%) |
May 03, 2023 | 195.96 | 201.65 | 195.25 | 196.54 | 1,190,249 | +1.38(+0.71%) |
May 02, 2023 | 202.31 | 203.25 | 194.56 | 195.16 | 1,197,131 | -7.15(-3.53%) |
May 01, 2023 | 204.79 | 205.07 | 201.02 | 202.31 | 914,382 | -3.25(-1.58%) |
Apr 28, 2023 | 203.66 | 209.54 | 202.59 | 205.56 | 1,037,084 | +1.17(+0.57%) |
Apr 27, 2023 | 211.92 | 211.96 | 202.60 | 204.39 | 1,441,294 | -6.57(-3.11%) |
Apr 26, 2023 | 216.41 | 217.60 | 205.20 | 210.96 | 2,382,920 | -7.73(-3.53%) |
Apr 25, 2023 | 228.13 | 228.13 | 218.20 | 218.69 | 1,526,228 | -10.38(-4.53%) |
Apr 24, 2023 | 227.68 | 229.58 | 226.18 | 229.07 | 730,091 | +1.39(+0.61%) |
Apr 21, 2023 | 226.60 | 229.38 | 224.66 | 227.68 | 823,834 | +2.13(+0.94%) |
Apr 20, 2023 | 228.17 | 228.59 | 224.55 | 225.55 | 1,000,915 | -6.06(-2.62%) |
Apr 19, 2023 | 226.00 | 232.23 | 225.35 | 231.61 | 769,782 | +3.33(+1.46%) |
Apr 18, 2023 | 232.00 | 232.00 | 227.28 | 228.28 | 719,780 | -1.69(-0.73%) |
Apr 17, 2023 | 229.04 | 230.19 | 227.00 | 229.97 | 606,760 | +1.93(+0.85%) |
Apr 14, 2023 | 230.84 | 232.16 | 226.65 | 228.04 | 524,526 | -4.63(-1.99%) |
Apr 13, 2023 | 229.23 | 232.88 | 228.44 | 232.67 | 1,057,845 | +5.79(+2.55%) |
Apr 12, 2023 | 229.99 | 231.16 | 226.54 | 226.88 | 870,999 | -0.88(-0.39%) |
Apr 11, 2023 | 229.71 | 232.38 | 227.26 | 227.76 | 732,253 | -1.95(-0.85%) |
Apr 10, 2023 | 228.48 | 230.31 | 225.67 | 229.71 | 824,127 | -0.28(-0.12%) |
Apr 06, 2023 | 230.17 | 231.00 | 226.55 | 229.99 | 1,035,443 | -0.93(-0.40%) |
Apr 05, 2023 | 230.49 | 232.63 | 228.99 | 230.92 | 725,335 | +0.70(+0.30%) |
Apr 04, 2023 | 231.17 | 231.25 | 226.78 | 230.22 | 1,120,868 | +0.20(+0.09%) |