Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 188.30 | 192.62 | 188.12 | 192.07 | 3,424,115 | +5.26(+2.81%) |
Jun 29, 2023 | 187.13 | 187.98 | 184.97 | 186.82 | 2,660,571 | -0.41(-0.22%) |
Jun 28, 2023 | 187.35 | 188.47 | 185.92 | 187.23 | 3,891,066 | -2.44(-1.29%) |
Jun 27, 2023 | 184.18 | 189.90 | 182.41 | 189.68 | 3,689,333 | +5.95(+3.24%) |
Jun 26, 2023 | 185.21 | 188.94 | 183.62 | 183.72 | 3,413,780 | +0.39(+0.21%) |
Jun 23, 2023 | 181.51 | 184.46 | 180.94 | 183.33 | 5,138,343 | -0.17(-0.09%) |
Jun 22, 2023 | 181.30 | 183.75 | 180.66 | 183.50 | 3,015,526 | +0.66(+0.36%) |
Jun 21, 2023 | 183.41 | 185.62 | 182.74 | 182.84 | 2,983,224 | -2.50(-1.35%) |
Jun 20, 2023 | 184.37 | 186.35 | 182.80 | 185.34 | 2,701,491 | -0.38(-0.20%) |
Jun 16, 2023 | 187.81 | 189.09 | 185.11 | 185.72 | 6,987,316 | -1.27(-0.68%) |
Jun 15, 2023 | 188.10 | 189.19 | 186.79 | 186.99 | 3,463,017 | +5.91(+3.26%) |
May 08, 2023 | 180.36 | 181.13 | 178.34 | 181.08 | 1,973,674 | +1.11(+0.62%) |
May 05, 2023 | 177.27 | 181.01 | 176.22 | 179.97 | 3,741,913 | +2.02(+1.14%) |
May 04, 2023 | 178.61 | 179.56 | 177.12 | 177.95 | 2,346,274 | -1.04(-0.58%) |
May 03, 2023 | 180.00 | 181.73 | 178.64 | 178.99 | 1,822,600 | -1.25(-0.69%) |
May 02, 2023 | 181.00 | 183.11 | 178.72 | 180.24 | 2,761,949 | +1.10(+0.61%) |
May 01, 2023 | 177.37 | 179.52 | 177.29 | 179.14 | 2,621,800 | +2.61(+1.48%) |
Apr 28, 2023 | 174.33 | 176.80 | 172.98 | 176.53 | 3,235,194 | +2.22(+1.27%) |
Apr 27, 2023 | 175.20 | 175.20 | 168.04 | 174.31 | 4,709,491 | -2.98(-1.68%) |
Apr 26, 2023 | 177.85 | 179.08 | 176.30 | 177.29 | 3,706,800 | -0.47(-0.26%) |
Apr 25, 2023 | 182.66 | 182.66 | 177.69 | 177.76 | 3,540,370 | -5.71(-3.11%) |
Apr 24, 2023 | 182.87 | 183.89 | 182.25 | 183.47 | 1,815,820 | +0.61(+0.33%) |
Apr 21, 2023 | 182.78 | 183.71 | 181.20 | 182.87 | 2,012,802 | -0.63(-0.34%) |
Apr 20, 2023 | 182.11 | 185.69 | 179.69 | 183.50 | 2,861,272 | -1.54(-0.83%) |
Apr 19, 2023 | 184.39 | 185.51 | 184.06 | 185.03 | 1,585,601 | -1.01(-0.54%) |
Apr 18, 2023 | 187.36 | 188.38 | 184.93 | 186.05 | 1,778,702 | +0.01(+0.01%) |
Apr 17, 2023 | 184.16 | 186.41 | 183.91 | 186.04 | 2,134,870 | +1.08(+0.58%) |
Apr 14, 2023 | 184.62 | 187.52 | 183.55 | 184.96 | 2,025,933 | -0.62(-0.33%) |
Apr 13, 2023 | 183.81 | 186.56 | 182.69 | 185.57 | 2,058,523 | +1.78(+0.97%) |
Apr 12, 2023 | 187.24 | 187.24 | 183.53 | 183.80 | 2,125,024 | -2.08(-1.12%) |
Apr 11, 2023 | 188.64 | 188.73 | 185.55 | 185.88 | 2,380,763 | -1.51(-0.81%) |
Apr 10, 2023 | 182.17 | 187.65 | 181.56 | 187.39 | 2,634,736 | +3.71(+2.02%) |
Apr 06, 2023 | 185.22 | 186.26 | 183.34 | 183.68 | 3,067,344 | -3.14(-1.68%) |
Apr 05, 2023 | 190.74 | 190.88 | 185.53 | 186.82 | 3,432,132 | -4.66(-2.43%) |
Apr 04, 2023 | 193.88 | 194.55 | 190.18 | 191.48 | 3,702,618 | -1.14(-0.59%) |