Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 178.59 | 180.03 | 178.43 | 179.74 | 7,885,381 | +1.30(+0.73%) |
Jun 29, 2023 | 177.82 | 178.44 | 176.02 | 178.43 | 5,946,422 | +0.17(+0.10%) |
Jun 28, 2023 | 180.73 | 181.21 | 177.96 | 178.26 | 5,352,540 | -2.45(-1.35%) |
Jun 27, 2023 | 179.20 | 181.08 | 178.51 | 180.71 | 5,938,476 | +1.29(+0.72%) |
Jun 26, 2023 | 180.65 | 180.91 | 178.67 | 179.41 | 3,819,261 | -1.15(-0.63%) |
Jun 23, 2023 | 182.43 | 182.43 | 180.44 | 180.56 | 7,916,579 | -1.24(-0.68%) |
Jun 22, 2023 | 181.20 | 182.03 | 180.37 | 181.80 | 3,283,231 | +1.86(+1.04%) |
Jun 21, 2023 | 180.22 | 181.34 | 178.73 | 179.94 | 3,949,300 | +0.12(+0.06%) |
Jun 20, 2023 | 181.01 | 182.31 | 179.75 | 179.82 | 4,281,869 | -0.71(-0.39%) |
Jun 16, 2023 | 180.63 | 182.03 | 180.20 | 180.53 | 9,198,136 | +0.32(+0.18%) |
Jun 15, 2023 | 178.80 | 180.66 | 180.21 | 4,458,287 | -6.19(-3.32%) | |
May 08, 2023 | 186.44 | 187.02 | 185.72 | 186.40 | 2,333,763 | -0.89(-0.47%) |
May 05, 2023 | 185.88 | 187.49 | 185.47 | 187.28 | 4,301,207 | +0.86(+0.46%) |
May 04, 2023 | 186.14 | 186.97 | 185.24 | 186.43 | 4,425,905 | +1.16(+0.62%) |
May 03, 2023 | 185.65 | 186.30 | 184.88 | 185.27 | 3,515,868 | -0.07(-0.04%) |
May 02, 2023 | 184.48 | 185.58 | 182.93 | 185.34 | 3,850,023 | +0.55(+0.30%) |
May 01, 2023 | 183.60 | 185.41 | 183.44 | 184.79 | 3,254,885 | +0.76(+0.41%) |
Apr 28, 2023 | 183.07 | 184.73 | 182.82 | 184.03 | 4,780,888 | +1.16(+0.63%) |
Apr 27, 2023 | 181.41 | 183.12 | 180.77 | 182.87 | 4,745,106 | +1.11(+0.61%) |
Apr 26, 2023 | 181.70 | 182.61 | 181.11 | 181.76 | 4,834,233 | -1.13(-0.62%) |
Apr 25, 2023 | 179.85 | 183.34 | 179.54 | 182.89 | 6,473,809 | +4.06(+2.27%) |
Apr 24, 2023 | 179.79 | 179.86 | 178.37 | 178.83 | 3,669,552 | +0.09(+0.05%) |
Apr 21, 2023 | 179.30 | 179.68 | 178.47 | 178.74 | 3,923,022 | +0.08(+0.04%) |
Apr 20, 2023 | 178.19 | 179.34 | 177.57 | 178.66 | 4,012,220 | +0.59(+0.33%) |
Apr 19, 2023 | 178.58 | 178.66 | 177.63 | 178.08 | 2,292,336 | -0.11(-0.06%) |
Apr 18, 2023 | 178.12 | 178.56 | 177.13 | 178.18 | 2,529,362 | +0.37(+0.21%) |
Apr 17, 2023 | 177.57 | 178.11 | 176.88 | 177.82 | 3,344,819 | +0.90(+0.51%) |
Apr 14, 2023 | 176.74 | 177.40 | 176.34 | 176.92 | 2,669,136 | -0.83(-0.47%) |
Apr 13, 2023 | 176.05 | 177.97 | 175.56 | 177.75 | 4,464,088 | +1.75(+1.00%) |
Apr 12, 2023 | 176.12 | 177.17 | 175.69 | 175.99 | 3,755,915 | -0.35(-0.20%) |
Apr 11, 2023 | 176.82 | 177.27 | 176.19 | 176.34 | 3,720,564 | -0.27(-0.15%) |
Apr 10, 2023 | 177.22 | 177.28 | 175.16 | 176.61 | 2,497,989 | -1.12(-0.63%) |
Apr 06, 2023 | 176.71 | 178.10 | 176.51 | 177.73 | 3,516,218 | +0.69(+0.39%) |
Apr 05, 2023 | 176.66 | 178.31 | 176.48 | 177.03 | 3,969,028 | +1.66(+0.95%) |
Apr 04, 2023 | 175.63 | 176.77 | 174.59 | 175.38 | 3,429,747 | -0.56(-0.32%) |