Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 177.69 | 178.53 | 177.32 | 178.27 | 6,420,912 | +1.18(+0.67%) |
Jun 29, 2023 | 175.83 | 177.63 | 175.79 | 177.09 | 6,862,145 | -0.19(-0.11%) |
Jun 28, 2023 | 177.23 | 177.69 | 176.70 | 177.28 | 5,865,566 | -0.41(-0.23%) |
Jun 27, 2023 | 179.07 | 179.29 | 177.43 | 177.69 | 5,035,453 | -0.82(-0.46%) |
Jun 26, 2023 | 179.05 | 179.07 | 178.42 | 178.51 | 3,221,002 | +0.31(+0.17%) |
Jun 23, 2023 | 179.60 | 179.95 | 178.09 | 178.20 | 5,419,800 | +0.49(+0.28%) |
Jun 22, 2023 | 178.36 | 178.99 | 177.63 | 177.71 | 7,947,264 | -1.78(-0.99%) |
Jun 21, 2023 | 179.15 | 179.95 | 178.19 | 179.49 | 6,701,110 | -0.26(-0.14%) |
Jun 20, 2023 | 180.06 | 180.09 | 179.22 | 179.75 | 7,584,456 | -1.88(-1.04%) |
Jun 16, 2023 | 181.93 | 182.62 | 181.41 | 181.63 | 8,904,106 | -0.28(-0.15%) |
Jun 15, 2023 | 180.28 | 182.05 | 181.91 | 6,755,036 | -5.78(-3.08%) | |
May 08, 2023 | 187.82 | 188.67 | 187.49 | 187.69 | 6,073,856 | +0.23(+0.12%) |
May 05, 2023 | 186.56 | 187.58 | 185.77 | 187.46 | 12,508,130 | -2.98(-1.56%) |
May 04, 2023 | 188.86 | 191.36 | 188.81 | 190.44 | 14,136,995 | +1.33(+0.70%) |
May 03, 2023 | 187.61 | 189.21 | 186.93 | 189.11 | 11,111,347 | +1.59(+0.85%) |
May 02, 2023 | 184.65 | 187.64 | 184.51 | 187.52 | 14,751,534 | +3.55(+1.93%) |
May 01, 2023 | 186.05 | 186.22 | 183.91 | 183.97 | 7,996,790 | -0.83(-0.45%) |
Apr 28, 2023 | 184.79 | 185.38 | 184.17 | 184.80 | 6,700,418 | +0.05(+0.03%) |
Apr 27, 2023 | 183.90 | 184.99 | 183.38 | 184.75 | 9,107,098 | +0.01(+0.01%) |
Apr 26, 2023 | 186.63 | 186.65 | 184.30 | 184.74 | 8,201,583 | -1.01(-0.54%) |
Apr 25, 2023 | 184.84 | 186.22 | 184.30 | 185.75 | 8,439,130 | +0.94(+0.51%) |
Apr 24, 2023 | 184.07 | 185.03 | 183.46 | 184.81 | 8,295,953 | +0.56(+0.30%) |
Apr 21, 2023 | 184.98 | 185.68 | 183.22 | 184.25 | 10,698,805 | -1.84(-0.99%) |
Apr 20, 2023 | 186.14 | 187.03 | 185.78 | 186.09 | 5,814,168 | +0.73(+0.39%) |
Apr 19, 2023 | 184.35 | 185.58 | 184.28 | 185.36 | 7,371,963 | -0.89(-0.48%) |
Apr 18, 2023 | 185.24 | 186.99 | 185.04 | 186.25 | 8,054,997 | +0.72(+0.39%) |
Apr 17, 2023 | 185.89 | 185.93 | 184.10 | 185.53 | 7,467,664 | -0.83(-0.45%) |
Apr 14, 2023 | 188.08 | 188.49 | 185.17 | 186.36 | 13,278,173 | -3.36(-1.77%) |
Apr 13, 2023 | 189.76 | 190.41 | 188.99 | 189.72 | 14,075,229 | +2.53(+1.35%) |
Apr 12, 2023 | 187.54 | 187.66 | 185.97 | 187.19 | 9,995,370 | +0.91(+0.49%) |
Apr 11, 2023 | 185.90 | 186.51 | 185.63 | 186.28 | 6,027,166 | +1.17(+0.63%) |
Apr 10, 2023 | 185.18 | 185.36 | 184.19 | 185.11 | 6,404,623 | -1.38(-0.74%) |
Apr 06, 2023 | 186.89 | 187.26 | 185.95 | 186.49 | 6,648,449 | -1.34(-0.71%) |
Apr 05, 2023 | 188.34 | 188.86 | 186.78 | 187.83 | 11,438,332 | -0.15(-0.08%) |
Apr 04, 2023 | 184.72 | 188.23 | 184.66 | 187.98 | 13,761,470 | +3.44(+1.86%) |