Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 181.13 | 181.13 | 178.36 | 179.40 | 738,116 | -1.43(-0.79%) |
Jun 29, 2023 | 177.97 | 180.93 | 177.23 | 180.83 | 592,435 | +3.59(+2.02%) |
Jun 28, 2023 | 177.45 | 177.89 | 175.52 | 177.24 | 426,988 | +0.08(+0.04%) |
Jun 27, 2023 | 175.08 | 180.52 | 174.35 | 177.16 | 703,089 | +2.21(+1.26%) |
Jun 26, 2023 | 173.29 | 176.28 | 173.29 | 174.95 | 608,636 | +1.35(+0.78%) |
Jun 23, 2023 | 173.48 | 174.19 | 171.80 | 173.60 | 2,257,338 | -1.39(-0.79%) |
Jun 22, 2023 | 174.69 | 177.03 | 173.42 | 174.99 | 730,173 | +0.22(+0.12%) |
Jun 21, 2023 | 170.78 | 175.06 | 170.45 | 174.77 | 667,698 | +2.40(+1.39%) |
Jun 20, 2023 | 174.21 | 174.68 | 171.56 | 172.38 | 416,437 | -2.72(-1.55%) |
Jun 16, 2023 | 176.39 | 177.65 | 174.16 | 175.09 | 996,216 | -0.12(-0.07%) |
Jun 15, 2023 | 171.73 | 176.15 | 169.64 | 175.21 | 528,460 | -1.06(-0.60%) |
May 08, 2023 | 178.37 | 178.58 | 175.56 | 176.27 | 459,013 | -0.82(-0.46%) |
May 05, 2023 | 173.34 | 177.66 | 172.87 | 177.09 | 538,629 | +4.10(+2.37%) |
May 04, 2023 | 172.66 | 174.23 | 171.49 | 172.99 | 575,158 | +0.03(+0.02%) |
May 03, 2023 | 173.70 | 176.75 | 172.41 | 172.96 | 512,125 | -0.36(-0.21%) |
May 02, 2023 | 173.99 | 173.99 | 170.15 | 173.31 | 558,583 | -1.16(-0.66%) |
May 01, 2023 | 173.28 | 174.78 | 173.02 | 174.47 | 538,777 | +1.17(+0.67%) |
Apr 28, 2023 | 168.01 | 173.94 | 167.62 | 173.31 | 978,346 | +5.16(+3.07%) |
Apr 27, 2023 | 164.90 | 168.86 | 163.89 | 168.14 | 662,128 | +4.40(+2.69%) |
Apr 26, 2023 | 168.39 | 168.81 | 162.53 | 163.74 | 1,040,713 | -6.85(-4.02%) |
Apr 25, 2023 | 172.33 | 172.62 | 168.53 | 170.60 | 791,996 | -3.83(-2.19%) |
Apr 24, 2023 | 174.89 | 176.14 | 174.00 | 174.42 | 632,186 | +0.00(+0.00%) |
Apr 21, 2023 | 178.92 | 179.77 | 171.81 | 174.42 | 1,396,430 | -4.08(-2.29%) |
Apr 20, 2023 | 175.04 | 181.27 | 175.04 | 178.50 | 1,285,588 | +2.12(+1.20%) |
Apr 19, 2023 | 172.41 | 176.78 | 171.59 | 176.39 | 1,063,849 | +3.44(+1.99%) |
Apr 18, 2023 | 174.47 | 178.00 | 172.04 | 172.95 | 2,144,275 | -1.70(-0.97%) |
Apr 17, 2023 | 175.26 | 175.44 | 172.18 | 174.65 | 1,339,000 | -0.12(-0.07%) |
Apr 14, 2023 | 171.99 | 175.91 | 171.99 | 174.77 | 622,051 | +2.13(+1.23%) |
Apr 13, 2023 | 173.74 | 174.36 | 170.84 | 172.64 | 656,767 | -0.84(-0.48%) |
Apr 12, 2023 | 174.34 | 174.65 | 172.75 | 173.48 | 419,173 | -0.05(-0.03%) |
Apr 11, 2023 | 172.91 | 174.80 | 172.71 | 173.53 | 557,371 | +1.36(+0.79%) |
Apr 10, 2023 | 166.69 | 172.27 | 165.91 | 172.17 | 519,420 | +4.06(+2.42%) |
Apr 06, 2023 | 168.09 | 168.99 | 167.10 | 168.10 | 569,187 | -0.21(-0.12%) |
Apr 05, 2023 | 168.62 | 169.87 | 166.34 | 168.31 | 629,049 | -0.94(-0.55%) |
Apr 04, 2023 | 171.68 | 171.74 | 168.62 | 169.25 | 587,352 | -2.20(-1.29%) |