Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 190.71 | 192.93 | 189.51 | 191.93 | 1,451,026 | +1.91(+1.00%) |
Jun 29, 2023 | 188.99 | 191.26 | 188.67 | 190.02 | 811,388 | +0.80(+0.42%) |
Jun 28, 2023 | 188.28 | 189.76 | 188.20 | 189.22 | 1,065,169 | +0.94(+0.50%) |
Jun 27, 2023 | 184.56 | 188.61 | 183.19 | 188.29 | 1,435,656 | +1.02(+0.54%) |
Jun 26, 2023 | 186.91 | 187.79 | 185.95 | 187.27 | 1,578,726 | +0.09(+0.05%) |
Jun 23, 2023 | 187.70 | 188.25 | 186.36 | 187.18 | 2,289,481 | -0.20(-0.11%) |
Jun 22, 2023 | 185.71 | 187.39 | 184.62 | 187.38 | 1,714,364 | +2.03(+1.10%) |
Jun 21, 2023 | 184.99 | 186.30 | 184.52 | 185.34 | 1,771,917 | +1.34(+0.73%) |
Jun 20, 2023 | 182.70 | 184.55 | 182.53 | 184.01 | 1,417,866 | +1.48(+0.81%) |
Jun 16, 2023 | 180.73 | 182.96 | 180.05 | 182.53 | 2,006,363 | +1.12(+0.62%) |
Jun 15, 2023 | 179.11 | 181.72 | 181.41 | 1,157,123 | +14.13(+8.45%) | |
May 08, 2023 | 166.63 | 167.95 | 165.86 | 167.29 | 754,947 | +0.22(+0.13%) |
May 05, 2023 | 166.63 | 168.45 | 164.13 | 167.07 | 1,018,459 | +1.39(+0.84%) |
May 04, 2023 | 165.91 | 166.97 | 164.88 | 165.68 | 963,719 | -0.30(-0.18%) |
May 03, 2023 | 168.77 | 169.69 | 165.35 | 165.97 | 1,398,166 | -2.26(-1.34%) |
May 02, 2023 | 167.57 | 170.15 | 165.53 | 168.23 | 1,786,545 | +2.36(+1.42%) |
May 01, 2023 | 166.26 | 166.49 | 163.88 | 165.88 | 1,517,603 | -0.06(-0.04%) |
Apr 28, 2023 | 166.17 | 166.87 | 164.71 | 165.93 | 994,134 | -0.56(-0.33%) |
Apr 27, 2023 | 164.09 | 166.68 | 164.09 | 166.49 | 640,134 | +1.91(+1.16%) |
Apr 26, 2023 | 166.12 | 167.01 | 164.32 | 164.58 | 902,657 | -2.59(-1.55%) |
Apr 25, 2023 | 166.99 | 167.71 | 166.29 | 167.17 | 568,316 | +0.38(+0.23%) |
Apr 24, 2023 | 165.87 | 167.29 | 165.46 | 166.79 | 506,960 | +0.97(+0.59%) |
Apr 21, 2023 | 166.08 | 166.90 | 164.87 | 165.81 | 792,586 | +0.77(+0.46%) |
Apr 20, 2023 | 163.46 | 165.16 | 163.08 | 165.05 | 1,230,444 | +1.47(+0.90%) |
Apr 19, 2023 | 166.55 | 166.63 | 163.08 | 163.58 | 1,092,445 | -2.91(-1.75%) |
Apr 18, 2023 | 166.57 | 167.08 | 165.29 | 166.49 | 734,283 | +0.03(+0.02%) |
Apr 17, 2023 | 166.14 | 166.48 | 165.08 | 166.46 | 728,208 | +0.25(+0.15%) |
Apr 14, 2023 | 166.27 | 166.78 | 165.62 | 166.21 | 786,129 | -0.25(-0.15%) |
Apr 13, 2023 | 164.82 | 166.48 | 164.53 | 166.46 | 707,528 | +1.95(+1.19%) |
Apr 12, 2023 | 165.09 | 165.74 | 163.49 | 164.51 | 802,488 | -1.12(-0.68%) |
Apr 11, 2023 | 166.42 | 166.42 | 165.18 | 165.64 | 680,246 | +0.17(+0.10%) |
Apr 10, 2023 | 164.94 | 166.54 | 164.88 | 165.47 | 644,978 | +0.03(+0.02%) |
Apr 06, 2023 | 167.08 | 167.89 | 164.98 | 165.44 | 874,968 | -1.00(-0.60%) |
Apr 05, 2023 | 163.07 | 167.00 | 162.76 | 166.44 | 1,459,317 | +4.37(+2.69%) |
Apr 04, 2023 | 161.21 | 162.22 | 160.14 | 162.08 | 851,659 | +0.69(+0.43%) |