Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 154.50 | 158.61 | 154.19 | 157.39 | 1,367,007 | +3.79(+2.47%) |
Jun 29, 2023 | 150.16 | 154.09 | 149.58 | 153.60 | 1,141,623 | +2.46(+1.63%) |
Jun 28, 2023 | 155.93 | 156.29 | 150.63 | 151.14 | 1,374,991 | -5.25(-3.36%) |
Jun 27, 2023 | 157.91 | 159.97 | 156.23 | 156.39 | 773,191 | -0.22(-0.14%) |
Jun 26, 2023 | 158.00 | 160.58 | 155.95 | 156.61 | 1,018,757 | -1.37(-0.87%) |
Jun 23, 2023 | 152.17 | 160.32 | 152.07 | 157.98 | 2,074,184 | +3.81(+2.47%) |
Jun 22, 2023 | 157.50 | 160.24 | 153.29 | 154.17 | 1,703,705 | +4.96(+3.32%) |
Jun 21, 2023 | 151.54 | 151.54 | 148.09 | 149.21 | 672,531 | -1.80(-1.19%) |
Jun 20, 2023 | 150.91 | 153.25 | 148.44 | 151.01 | 1,149,406 | -0.54(-0.36%) |
Jun 16, 2023 | 154.72 | 154.72 | 150.32 | 151.55 | 949,174 | -1.75(-1.14%) |
Jun 15, 2023 | 148.86 | 153.63 | 147.55 | 153.30 | 898,768 | -29.14(-15.97%) |
May 08, 2023 | 182.57 | 182.61 | 179.57 | 182.44 | 1,110,060 | -1.42(-0.77%) |
May 05, 2023 | 186.25 | 186.93 | 182.60 | 183.86 | 883,145 | +0.12(+0.07%) |
May 04, 2023 | 184.00 | 184.00 | 179.46 | 183.74 | 641,065 | -0.99(-0.54%) |
May 03, 2023 | 185.70 | 187.95 | 184.45 | 184.73 | 751,110 | -1.59(-0.85%) |
May 02, 2023 | 185.60 | 186.90 | 180.71 | 186.32 | 982,876 | -0.29(-0.16%) |
May 01, 2023 | 192.73 | 194.36 | 185.95 | 186.61 | 983,916 | -6.20(-3.22%) |
Apr 28, 2023 | 193.15 | 194.89 | 192.21 | 192.81 | 1,107,194 | -1.10(-0.57%) |
Apr 27, 2023 | 191.06 | 194.75 | 188.87 | 193.91 | 795,507 | +3.97(+2.09%) |
Apr 26, 2023 | 184.68 | 191.77 | 184.68 | 189.94 | 808,475 | +4.63(+2.50%) |
Apr 25, 2023 | 191.79 | 192.50 | 184.93 | 185.31 | 557,491 | -8.28(-4.28%) |
Apr 24, 2023 | 191.04 | 193.69 | 187.44 | 193.59 | 688,555 | +1.79(+0.93%) |
Apr 21, 2023 | 188.18 | 191.80 | 187.85 | 191.80 | 881,518 | +3.96(+2.11%) |
Apr 20, 2023 | 187.28 | 191.22 | 186.35 | 187.84 | 413,644 | -0.25(-0.13%) |
Apr 19, 2023 | 186.25 | 188.12 | 184.38 | 188.09 | 715,207 | +0.09(+0.05%) |
Apr 18, 2023 | 189.08 | 190.15 | 187.13 | 188.00 | 854,206 | +0.14(+0.07%) |
Apr 17, 2023 | 190.25 | 190.97 | 184.66 | 187.86 | 1,168,112 | -3.00(-1.57%) |
Apr 14, 2023 | 190.00 | 194.35 | 189.84 | 190.86 | 797,713 | +1.68(+0.89%) |
Apr 13, 2023 | 190.08 | 190.08 | 185.72 | 189.18 | 1,329,149 | +0.24(+0.13%) |
Apr 12, 2023 | 198.81 | 198.81 | 187.83 | 188.94 | 932,369 | -8.76(-4.43%) |
Apr 11, 2023 | 198.95 | 199.92 | 196.13 | 197.70 | 677,381 | -0.37(-0.19%) |
Apr 10, 2023 | 193.27 | 198.50 | 192.46 | 198.07 | 1,314,783 | +4.09(+2.11%) |
Apr 06, 2023 | 197.42 | 197.42 | 193.26 | 193.98 | 1,272,563 | -4.84(-2.43%) |
Apr 05, 2023 | 203.65 | 204.21 | 198.51 | 198.82 | 969,009 | -7.91(-3.83%) |
Apr 04, 2023 | 210.15 | 210.42 | 204.89 | 206.73 | 870,447 | +0.80(+0.39%) |