Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 181.14 | 182.38 | 179.87 | 181.51 | 815,996 | +2.82(+1.58%) |
Jun 29, 2023 | 175.77 | 178.71 | 174.97 | 178.69 | 858,870 | +3.14(+1.79%) |
Jun 28, 2023 | 175.48 | 176.00 | 174.14 | 175.56 | 720,902 | -0.18(-0.10%) |
Jun 27, 2023 | 171.90 | 176.01 | 169.11 | 175.74 | 1,092,230 | +0.73(+0.42%) |
Jun 26, 2023 | 175.48 | 177.57 | 174.54 | 175.00 | 916,843 | -0.47(-0.27%) |
Jun 23, 2023 | 175.00 | 177.18 | 174.62 | 175.48 | 1,077,664 | -1.12(-0.63%) |
Jun 22, 2023 | 174.81 | 177.03 | 174.37 | 176.60 | 694,507 | +1.79(+1.02%) |
Jun 21, 2023 | 174.45 | 176.46 | 174.02 | 174.81 | 722,581 | -0.57(-0.33%) |
Jun 20, 2023 | 175.18 | 176.94 | 174.25 | 175.38 | 713,287 | -0.84(-0.48%) |
Jun 16, 2023 | 177.55 | 178.37 | 175.20 | 176.22 | 1,545,100 | -0.01(-0.01%) |
Jun 15, 2023 | 174.36 | 177.74 | 174.36 | 176.23 | 1,167,504 | +12.48(+7.62%) |
May 08, 2023 | 162.92 | 164.59 | 162.73 | 163.75 | 1,088,981 | +0.14(+0.08%) |
May 05, 2023 | 163.24 | 165.31 | 162.83 | 163.61 | 1,104,763 | +2.10(+1.30%) |
May 04, 2023 | 160.87 | 163.55 | 160.26 | 161.51 | 1,482,797 | -1.09(-0.67%) |
May 03, 2023 | 169.30 | 169.53 | 162.32 | 162.60 | 1,119,111 | -2.85(-1.72%) |
May 02, 2023 | 167.04 | 167.83 | 162.87 | 165.45 | 1,484,357 | -2.42(-1.44%) |
May 01, 2023 | 167.28 | 168.91 | 166.49 | 167.88 | 1,368,738 | +0.72(+0.43%) |
Apr 28, 2023 | 166.09 | 167.36 | 165.68 | 167.16 | 1,142,674 | +1.54(+0.93%) |
Apr 27, 2023 | 163.45 | 165.92 | 162.13 | 165.62 | 1,144,944 | +2.87(+1.76%) |
Apr 26, 2023 | 162.52 | 163.37 | 161.38 | 162.75 | 1,470,610 | +0.01(+0.01%) |
Apr 25, 2023 | 163.00 | 163.90 | 161.94 | 162.74 | 1,138,815 | -0.82(-0.50%) |
Apr 24, 2023 | 160.47 | 163.74 | 160.47 | 163.56 | 975,964 | +2.77(+1.72%) |
Apr 21, 2023 | 162.30 | 162.56 | 159.21 | 160.79 | 1,094,291 | -1.53(-0.94%) |
Apr 20, 2023 | 161.80 | 164.62 | 160.64 | 162.32 | 2,217,936 | -0.43(-0.27%) |
Apr 19, 2023 | 161.34 | 164.69 | 158.36 | 162.75 | 5,412,643 | -24.80(-13.22%) |
Apr 18, 2023 | 187.76 | 188.83 | 186.18 | 187.55 | 701,008 | +1.34(+0.72%) |
Apr 17, 2023 | 184.60 | 186.23 | 184.14 | 186.21 | 567,301 | +1.93(+1.05%) |
Apr 14, 2023 | 186.15 | 187.70 | 182.48 | 184.28 | 852,710 | -2.22(-1.19%) |
Apr 13, 2023 | 185.88 | 186.65 | 183.18 | 186.50 | 461,841 | +1.10(+0.60%) |
Apr 12, 2023 | 187.28 | 187.79 | 184.64 | 185.39 | 555,751 | -0.40(-0.22%) |
Apr 11, 2023 | 187.01 | 187.73 | 185.56 | 185.80 | 536,679 | -0.53(-0.29%) |
Apr 10, 2023 | 182.42 | 186.59 | 181.81 | 186.33 | 718,750 | +3.49(+1.91%) |
Apr 06, 2023 | 184.18 | 184.57 | 182.66 | 182.84 | 553,097 | -2.44(-1.31%) |
Apr 05, 2023 | 185.72 | 186.65 | 184.62 | 185.28 | 643,236 | -1.28(-0.69%) |
Apr 04, 2023 | 191.36 | 191.36 | 185.15 | 186.56 | 636,836 | -4.36(-2.28%) |