Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 186.22 | 186.40 | 184.89 | 185.24 | 30,618,598 | +0.88(+0.48%) |
Jun 29, 2023 | 182.72 | 185.06 | 182.44 | 184.36 | 32,424,050 | +2.10(+1.15%) |
Jun 28, 2023 | 181.01 | 182.43 | 180.15 | 182.27 | 23,472,140 | +0.89(+0.49%) |
Jun 27, 2023 | 179.24 | 182.00 | 178.45 | 181.38 | 29,122,744 | +2.58(+1.44%) |
Jun 26, 2023 | 178.49 | 180.76 | 178.43 | 178.79 | 31,841,932 | +0.18(+0.10%) |
Jun 23, 2023 | 178.81 | 180.44 | 178.10 | 178.62 | 51,164,720 | -2.73(-1.51%) |
Jun 22, 2023 | 182.21 | 182.26 | 180.51 | 181.35 | 27,350,324 | -1.35(-0.74%) |
Jun 21, 2023 | 182.44 | 183.90 | 181.60 | 182.70 | 31,362,098 | -0.43(-0.23%) |
Jun 20, 2023 | 183.16 | 183.56 | 181.77 | 183.13 | 33,624,156 | -0.80(-0.44%) |
Jun 16, 2023 | 185.92 | 186.51 | 183.09 | 183.93 | 51,319,696 | -1.48(-0.80%) |
Jun 15, 2023 | 183.08 | 185.54 | 185.41 | 36,932,396 | +13.75(+8.01%) | |
May 08, 2023 | 172.86 | 173.14 | 170.76 | 171.66 | 22,481,708 | -0.39(-0.23%) |
May 05, 2023 | 170.91 | 172.70 | 170.73 | 172.06 | 36,065,252 | +3.99(+2.38%) |
May 04, 2023 | 168.97 | 169.21 | 166.47 | 168.06 | 43,074,064 | -1.90(-1.12%) |
May 03, 2023 | 169.86 | 173.29 | 169.83 | 169.97 | 43,911,216 | +0.62(+0.37%) |
May 02, 2023 | 172.01 | 172.06 | 167.59 | 169.35 | 41,921,628 | -3.55(-2.05%) |
May 01, 2023 | 172.60 | 174.91 | 172.36 | 172.90 | 28,007,910 | +0.10(+0.06%) |
Apr 28, 2023 | 170.91 | 173.41 | 170.81 | 172.80 | 32,369,598 | +1.50(+0.88%) |
Apr 27, 2023 | 169.67 | 171.47 | 168.60 | 171.30 | 33,874,872 | +2.26(+1.34%) |
Apr 26, 2023 | 169.87 | 171.02 | 168.66 | 169.04 | 30,758,244 | -1.65(-0.96%) |
Apr 25, 2023 | 173.22 | 173.53 | 170.64 | 170.69 | 29,162,466 | -4.32(-2.47%) |
Apr 24, 2023 | 174.95 | 176.00 | 174.07 | 175.01 | 18,018,618 | -0.12(-0.07%) |
Apr 21, 2023 | 175.37 | 175.52 | 173.45 | 175.13 | 26,587,322 | +0.23(+0.13%) |
Apr 20, 2023 | 174.72 | 175.98 | 174.10 | 174.90 | 20,739,838 | -0.91(-0.52%) |
Apr 19, 2023 | 174.65 | 176.34 | 174.16 | 175.81 | 19,615,414 | +0.23(+0.13%) |
Apr 18, 2023 | 177.13 | 177.17 | 174.51 | 175.58 | 23,253,858 | -0.75(-0.43%) |
Apr 17, 2023 | 174.54 | 176.41 | 174.33 | 176.33 | 22,464,676 | +2.24(+1.29%) |
Apr 14, 2023 | 175.88 | 176.76 | 172.94 | 174.09 | 30,133,228 | -1.64(-0.93%) |
Apr 13, 2023 | 174.12 | 176.24 | 173.52 | 175.73 | 23,569,920 | +2.30(+1.33%) |
Apr 12, 2023 | 176.37 | 176.53 | 173.17 | 173.43 | 27,685,360 | -1.28(-0.73%) |
Apr 11, 2023 | 174.15 | 175.53 | 173.71 | 174.71 | 22,160,304 | +1.37(+0.79%) |
Apr 10, 2023 | 170.70 | 173.47 | 170.66 | 173.34 | 22,520,850 | +1.84(+1.07%) |
Apr 06, 2023 | 171.34 | 172.07 | 170.31 | 171.51 | 26,809,850 | +0.26(+0.15%) |
Apr 05, 2023 | 171.86 | 172.41 | 170.16 | 171.25 | 29,094,328 | -1.70(-0.98%) |
Apr 04, 2023 | 176.47 | 176.65 | 171.93 | 172.95 | 33,954,076 | -3.09(-1.75%) |