Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 168.12 | 169.37 | 167.69 | 168.84 | 4,766,784 | +2.12(+1.27%) |
Jun 29, 2023 | 166.83 | 167.23 | 165.72 | 166.72 | 3,898,339 | +0.18(+0.11%) |
Jun 28, 2023 | 165.45 | 167.74 | 165.31 | 166.54 | 4,382,839 | +0.66(+0.40%) |
Jun 27, 2023 | 163.35 | 166.10 | 163.14 | 165.88 | 5,510,040 | +3.49(+2.15%) |
Jun 26, 2023 | 163.50 | 165.85 | 162.32 | 162.39 | 4,361,869 | -2.11(-1.28%) |
Jun 23, 2023 | 164.47 | 166.00 | 163.83 | 164.50 | 5,878,983 | -1.93(-1.16%) |
Jun 22, 2023 | 163.32 | 166.47 | 163.13 | 166.43 | 5,407,532 | +2.10(+1.28%) |
Jun 21, 2023 | 166.27 | 166.68 | 164.06 | 164.33 | 5,488,359 | -2.00(-1.20%) |
Jun 20, 2023 | 164.74 | 166.52 | 164.23 | 166.33 | 5,521,309 | +1.24(+0.75%) |
Jun 16, 2023 | 166.51 | 166.57 | 164.99 | 165.09 | 6,699,222 | -0.25(-0.15%) |
Jun 15, 2023 | 162.80 | 165.92 | 165.34 | 5,398,595 | +18.79(+12.82%) | |
May 08, 2023 | 146.50 | 146.61 | 145.58 | 146.55 | 3,451,713 | +0.50(+0.34%) |
May 05, 2023 | 144.50 | 146.33 | 144.25 | 146.05 | 3,714,601 | +2.90(+2.02%) |
May 04, 2023 | 144.29 | 144.91 | 142.93 | 143.16 | 5,372,988 | -1.11(-0.77%) |
May 03, 2023 | 144.81 | 146.75 | 144.16 | 144.27 | 4,289,167 | -1.15(-0.79%) |
May 02, 2023 | 145.05 | 145.74 | 143.65 | 145.42 | 4,644,461 | +0.15(+0.10%) |
May 01, 2023 | 146.36 | 146.68 | 145.06 | 145.27 | 4,307,154 | -1.45(-0.99%) |
Apr 28, 2023 | 145.66 | 146.92 | 144.29 | 146.72 | 4,167,720 | +0.38(+0.26%) |
Apr 27, 2023 | 143.58 | 146.51 | 143.48 | 146.34 | 4,852,888 | +3.76(+2.64%) |
Apr 26, 2023 | 144.04 | 144.50 | 142.29 | 142.58 | 3,883,009 | -0.73(-0.51%) |
Apr 25, 2023 | 145.25 | 145.51 | 143.29 | 143.31 | 4,280,129 | -2.90(-1.98%) |
Apr 24, 2023 | 146.45 | 147.31 | 144.87 | 146.21 | 3,905,162 | -0.02(-0.01%) |
Apr 21, 2023 | 145.81 | 146.82 | 144.69 | 146.23 | 4,469,838 | +1.60(+1.10%) |
Apr 20, 2023 | 144.49 | 145.87 | 143.82 | 144.63 | 4,175,812 | -2.26(-1.54%) |
Apr 19, 2023 | 145.67 | 147.74 | 145.53 | 146.90 | 3,829,313 | -0.14(-0.09%) |
Apr 18, 2023 | 147.53 | 147.87 | 146.40 | 147.03 | 4,564,670 | +0.24(+0.16%) |
Apr 17, 2023 | 146.13 | 147.11 | 145.40 | 146.80 | 4,586,666 | +1.03(+0.71%) |
Apr 14, 2023 | 145.25 | 146.66 | 144.55 | 145.76 | 5,442,866 | +0.19(+0.13%) |
Apr 13, 2023 | 143.46 | 145.71 | 143.00 | 145.58 | 6,621,193 | +3.14(+2.21%) |
Apr 12, 2023 | 145.87 | 145.92 | 142.27 | 142.43 | 4,566,569 | -2.24(-1.55%) |
Apr 11, 2023 | 144.53 | 145.49 | 144.02 | 144.67 | 4,438,329 | +0.23(+0.16%) |
Apr 10, 2023 | 142.34 | 144.50 | 141.49 | 144.44 | 3,666,706 | +0.63(+0.44%) |
Apr 06, 2023 | 143.12 | 144.07 | 141.79 | 143.81 | 3,847,871 | +0.03(+0.02%) |
Apr 05, 2023 | 146.17 | 146.22 | 143.47 | 143.78 | 4,464,321 | -3.01(-2.05%) |
Apr 04, 2023 | 147.51 | 147.85 | 145.51 | 146.79 | 4,728,269 | -0.24(-0.16%) |