Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 190.62 | 193.45 | 190.25 | 192.94 | 85,802,024 | +4.36(+2.31%) |
Jun 29, 2023 | 188.08 | 189.07 | 187.94 | 188.59 | 46,466,744 | +0.34(+0.18%) |
Jun 28, 2023 | 186.94 | 188.90 | 186.61 | 188.25 | 51,450,788 | +1.18(+0.63%) |
Jun 27, 2023 | 184.91 | 187.40 | 184.69 | 187.07 | 50,960,936 | +2.78(+1.51%) |
Jun 26, 2023 | 185.84 | 187.06 | 184.25 | 184.29 | 48,265,104 | -1.40(-0.76%) |
Jun 23, 2023 | 184.57 | 186.57 | 184.03 | 185.69 | 53,513,932 | -0.32(-0.17%) |
Jun 22, 2023 | 182.77 | 186.06 | 182.70 | 186.01 | 51,479,268 | +3.02(+1.65%) |
Jun 21, 2023 | 183.92 | 184.43 | 181.63 | 182.99 | 49,768,160 | -1.04(-0.57%) |
Jun 20, 2023 | 183.44 | 185.12 | 183.44 | 184.03 | 50,074,804 | +0.09(+0.05%) |
Jun 16, 2023 | 185.74 | 186.00 | 183.30 | 183.94 | 101,793,976 | -1.09(-0.59%) |
Jun 15, 2023 | 182.99 | 185.53 | 185.04 | 65,759,424 | +12.69(+7.36%) | |
May 08, 2023 | 171.33 | 172.69 | 170.96 | 172.34 | 56,329,456 | -0.07(-0.04%) |
May 05, 2023 | 169.84 | 173.14 | 169.62 | 172.41 | 114,223,064 | +7.73(+4.69%) |
May 04, 2023 | 163.79 | 165.93 | 163.22 | 164.69 | 81,467,064 | -1.65(-0.99%) |
May 03, 2023 | 168.37 | 169.78 | 166.05 | 166.34 | 65,400,560 | -1.08(-0.65%) |
May 02, 2023 | 168.96 | 169.22 | 166.42 | 167.42 | 48,711,472 | -1.04(-0.62%) |
May 01, 2023 | 168.15 | 169.31 | 167.52 | 168.46 | 52,805,228 | -0.09(-0.05%) |
Apr 28, 2023 | 167.37 | 168.72 | 166.76 | 168.55 | 58,055,172 | +1.26(+0.75%) |
Apr 27, 2023 | 164.09 | 167.44 | 164.09 | 167.29 | 65,371,084 | +4.62(+2.84%) |
Apr 26, 2023 | 161.96 | 164.18 | 161.79 | 162.67 | 47,790,288 | -0.01(-0.01%) |
Apr 25, 2023 | 164.09 | 165.20 | 162.64 | 162.68 | 48,975,804 | -1.55(-0.94%) |
Apr 24, 2023 | 163.90 | 164.50 | 162.80 | 164.23 | 42,338,248 | +0.30(+0.18%) |
Apr 21, 2023 | 163.95 | 165.34 | 163.40 | 163.93 | 58,795,592 | -1.61(-0.97%) |
Apr 20, 2023 | 164.98 | 166.75 | 164.46 | 165.54 | 52,788,376 | -0.97(-0.58%) |
Apr 19, 2023 | 164.70 | 167.04 | 164.44 | 166.51 | 48,995,040 | +1.18(+0.71%) |
Apr 18, 2023 | 164.99 | 166.29 | 164.55 | 165.33 | 50,235,780 | +1.20(+0.73%) |
Apr 17, 2023 | 163.99 | 164.29 | 162.94 | 164.13 | 41,779,308 | +0.04(+0.02%) |
Apr 14, 2023 | 163.49 | 165.21 | 162.73 | 164.09 | 49,718,352 | -0.37(-0.22%) |
Apr 13, 2023 | 160.55 | 164.70 | 160.52 | 164.46 | 68,868,784 | +5.42(+3.41%) |
Apr 12, 2023 | 160.15 | 160.98 | 158.72 | 159.03 | 50,447,832 | -0.70(-0.44%) |
Apr 11, 2023 | 161.27 | 161.27 | 159.44 | 159.73 | 47,941,192 | -1.22(-0.76%) |
Apr 10, 2023 | 160.34 | 160.95 | 159.01 | 160.95 | 48,021,212 | -2.61(-1.60%) |
Apr 06, 2023 | 161.35 | 163.86 | 160.92 | 163.56 | 45,695,024 | +0.89(+0.55%) |
Apr 05, 2023 | 163.64 | 163.95 | 160.72 | 162.67 | 51,835,428 | -1.86(-1.13%) |
Apr 04, 2023 | 165.49 | 165.73 | 164.01 | 164.53 | 46,593,128 | -0.54(-0.33%) |