Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 217.50 | 222.00 | 214.83 | 221.26 | 1,359,569 | +4.08(+1.88%) |
Jun 29, 2023 | 215.35 | 217.82 | 213.86 | 217.19 | 1,618,178 | +1.96(+0.91%) |
Jun 28, 2023 | 223.63 | 223.80 | 214.93 | 215.22 | 1,916,161 | -9.99(-4.43%) |
Jun 27, 2023 | 222.96 | 226.12 | 219.59 | 225.21 | 1,184,541 | +1.83(+0.82%) |
Jun 26, 2023 | 220.03 | 226.16 | 219.56 | 223.38 | 1,702,727 | +5.00(+2.29%) |
Jun 23, 2023 | 219.88 | 220.14 | 216.41 | 218.38 | 3,512,157 | -5.77(-2.58%) |
Jun 22, 2023 | 226.90 | 226.90 | 220.59 | 224.15 | 1,608,328 | -4.34(-1.90%) |
Jun 21, 2023 | 228.12 | 231.12 | 227.31 | 228.50 | 1,566,368 | -1.82(-0.79%) |
Jun 20, 2023 | 226.70 | 231.69 | 223.25 | 230.32 | 2,305,506 | +4.02(+1.78%) |
Jun 16, 2023 | 229.47 | 230.00 | 225.34 | 226.30 | 2,368,302 | -2.72(-1.19%) |
Jun 15, 2023 | 223.41 | 230.46 | 222.82 | 229.02 | 1,379,058 | +45.06(+24.49%) |
May 08, 2023 | 182.10 | 184.96 | 181.17 | 183.96 | 2,746,365 | +6.12(+3.44%) |
May 05, 2023 | 177.58 | 183.09 | 177.58 | 177.85 | 2,388,139 | +4.01(+2.31%) |
May 04, 2023 | 171.22 | 183.02 | 170.84 | 173.84 | 4,605,494 | +2.71(+1.58%) |
May 03, 2023 | 178.59 | 180.50 | 170.91 | 171.13 | 3,677,415 | -0.48(-0.28%) |
May 02, 2023 | 173.54 | 174.39 | 170.48 | 171.61 | 2,338,105 | -3.83(-2.18%) |
May 01, 2023 | 185.60 | 185.85 | 175.25 | 175.44 | 1,925,829 | -8.11(-4.42%) |
Apr 28, 2023 | 183.39 | 184.08 | 180.82 | 183.55 | 2,547,374 | -0.53(-0.29%) |
Apr 27, 2023 | 179.97 | 186.98 | 178.64 | 184.08 | 2,442,878 | +4.75(+2.65%) |
Apr 26, 2023 | 175.70 | 181.10 | 175.70 | 179.33 | 3,329,502 | +4.49(+2.57%) |
Apr 25, 2023 | 178.08 | 178.77 | 174.52 | 174.84 | 2,748,020 | -7.22(-3.97%) |
Apr 24, 2023 | 176.72 | 182.89 | 175.88 | 182.06 | 5,979,120 | +10.10(+5.88%) |
Apr 21, 2023 | 186.56 | 186.62 | 170.05 | 171.96 | 8,891,937 | -19.10(-10.00%) |
Apr 20, 2023 | 196.31 | 198.28 | 191.06 | 191.06 | 2,457,037 | -10.62(-5.27%) |
Apr 19, 2023 | 200.35 | 202.88 | 199.43 | 201.68 | 1,103,936 | -1.47(-0.73%) |
Apr 18, 2023 | 207.49 | 210.03 | 201.84 | 203.15 | 2,081,423 | -0.62(-0.31%) |
Apr 17, 2023 | 202.91 | 206.22 | 202.42 | 203.78 | 3,534,508 | +1.88(+0.93%) |
Apr 14, 2023 | 202.48 | 210.28 | 201.43 | 201.90 | 2,290,533 | +0.98(+0.49%) |
Apr 13, 2023 | 201.09 | 203.22 | 197.90 | 200.92 | 1,293,449 | +1.30(+0.65%) |
Apr 12, 2023 | 203.73 | 204.63 | 199.36 | 199.62 | 1,333,224 | -0.01(-0.01%) |
Apr 11, 2023 | 199.23 | 200.26 | 195.02 | 199.63 | 1,753,909 | +1.87(+0.95%) |
Apr 10, 2023 | 192.46 | 197.84 | 191.59 | 197.76 | 2,029,197 | +5.09(+2.64%) |
Apr 06, 2023 | 193.17 | 193.97 | 191.03 | 192.67 | 2,035,374 | -2.01(-1.03%) |
Apr 05, 2023 | 198.89 | 199.04 | 191.27 | 194.68 | 4,705,958 | -12.73(-6.14%) |
Apr 04, 2023 | 214.70 | 214.70 | 205.06 | 207.41 | 2,234,771 | -8.77(-4.06%) |