Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 169.07 | 171.23 | 168.69 | 170.86 | 1,270,804 | +2.63(+1.56%) |
Jun 29, 2023 | 165.22 | 168.66 | 164.54 | 168.23 | 1,326,626 | +2.58(+1.56%) |
Jun 28, 2023 | 169.61 | 169.61 | 164.96 | 165.65 | 1,738,888 | -4.15(-2.45%) |
Jun 27, 2023 | 169.81 | 171.14 | 169.32 | 169.81 | 1,074,836 | +0.20(+0.12%) |
Jun 26, 2023 | 171.99 | 171.99 | 168.55 | 169.61 | 972,459 | -1.31(-0.77%) |
Jun 23, 2023 | 171.24 | 172.27 | 170.51 | 170.92 | 1,684,680 | -1.27(-0.74%) |
Jun 22, 2023 | 173.33 | 173.33 | 170.78 | 172.19 | 714,948 | -0.27(-0.16%) |
Jun 21, 2023 | 172.91 | 173.33 | 171.06 | 172.46 | 1,203,048 | -0.27(-0.15%) |
Jun 20, 2023 | 173.42 | 173.83 | 171.24 | 172.73 | 986,442 | -1.17(-0.67%) |
Jun 16, 2023 | 175.10 | 175.10 | 173.13 | 173.90 | 2,357,071 | +0.77(+0.44%) |
Jun 15, 2023 | 170.95 | 173.40 | 170.95 | 173.13 | 1,408,439 | -5.51(-3.08%) |
May 08, 2023 | 179.05 | 179.80 | 178.00 | 178.64 | 966,643 | +0.26(+0.15%) |
May 05, 2023 | 176.71 | 179.11 | 176.44 | 178.38 | 1,038,413 | +3.09(+1.76%) |
May 04, 2023 | 174.79 | 176.23 | 172.75 | 175.28 | 1,529,934 | -0.01(-0.01%) |
May 03, 2023 | 177.86 | 177.86 | 175.13 | 175.29 | 1,023,775 | -1.35(-0.76%) |
May 02, 2023 | 177.14 | 177.51 | 173.53 | 176.65 | 1,263,766 | -1.20(-0.68%) |
May 01, 2023 | 176.39 | 179.18 | 176.39 | 177.85 | 778,485 | +0.61(+0.34%) |
Apr 28, 2023 | 175.33 | 178.20 | 175.33 | 177.24 | 1,075,894 | +0.87(+0.49%) |
Apr 27, 2023 | 173.06 | 176.80 | 172.48 | 176.37 | 1,615,232 | +3.56(+2.06%) |
Apr 26, 2023 | 172.04 | 174.53 | 172.04 | 172.81 | 1,230,937 | -0.69(-0.40%) |
Apr 25, 2023 | 174.06 | 176.24 | 173.20 | 173.50 | 1,234,937 | -1.77(-1.01%) |
Apr 24, 2023 | 175.65 | 176.48 | 174.50 | 175.28 | 1,037,998 | -0.36(-0.21%) |
Apr 21, 2023 | 174.49 | 176.59 | 172.79 | 175.64 | 1,810,171 | +0.24(+0.13%) |
Apr 20, 2023 | 179.34 | 180.15 | 174.59 | 175.40 | 1,519,452 | -3.24(-1.81%) |
Apr 19, 2023 | 178.48 | 181.33 | 175.65 | 178.64 | 3,132,507 | +10.34(+6.15%) |
Apr 18, 2023 | 168.12 | 168.74 | 166.78 | 168.30 | 2,349,502 | +0.70(+0.42%) |
Apr 17, 2023 | 164.87 | 167.59 | 164.00 | 167.59 | 1,687,875 | +2.85(+1.73%) |
Apr 14, 2023 | 169.33 | 169.33 | 163.41 | 164.75 | 1,539,991 | -4.73(-2.79%) |
Apr 13, 2023 | 168.12 | 169.62 | 166.25 | 169.47 | 1,361,586 | -0.63(-0.37%) |
Apr 12, 2023 | 170.12 | 171.01 | 168.59 | 170.10 | 1,027,945 | +0.28(+0.17%) |
Apr 11, 2023 | 169.16 | 170.46 | 167.94 | 169.81 | 1,097,789 | +0.88(+0.52%) |
Apr 10, 2023 | 167.75 | 169.13 | 167.48 | 168.93 | 845,267 | +1.35(+0.81%) |
Apr 06, 2023 | 167.07 | 168.10 | 166.66 | 167.58 | 804,473 | +0.94(+0.56%) |
Apr 05, 2023 | 164.05 | 166.88 | 163.53 | 166.65 | 1,255,197 | +1.64(+1.00%) |
Apr 04, 2023 | 168.88 | 169.67 | 163.68 | 165.00 | 1,400,008 | -3.58(-2.12%) |