Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 169.18 | 172.11 | 168.19 | 171.72 | 5,126,739 | +3.07(+1.82%) |
Jun 29, 2023 | 168.06 | 168.79 | 167.45 | 168.66 | 2,401,902 | +0.37(+0.22%) |
Jun 28, 2023 | 166.81 | 168.69 | 166.37 | 168.29 | 2,866,790 | +0.95(+0.57%) |
Jun 27, 2023 | 166.11 | 168.12 | 165.23 | 167.34 | 2,830,057 | +1.84(+1.11%) |
Jun 26, 2023 | 162.12 | 165.78 | 162.12 | 165.50 | 3,927,777 | +3.31(+2.04%) |
Jun 23, 2023 | 162.48 | 163.97 | 161.63 | 162.18 | 11,898,991 | -2.00(-1.22%) |
Jun 22, 2023 | 164.93 | 166.22 | 163.78 | 164.19 | 4,376,518 | -2.16(-1.30%) |
Jun 21, 2023 | 166.82 | 169.18 | 165.61 | 166.34 | 5,151,736 | -3.49(-2.05%) |
Jun 20, 2023 | 169.05 | 171.17 | 169.05 | 169.83 | 3,223,716 | -1.25(-0.73%) |
Jun 16, 2023 | 172.43 | 172.70 | 168.71 | 171.08 | 8,840,423 | -0.40(-0.24%) |
Jun 15, 2023 | 168.09 | 171.77 | 171.49 | 4,366,636 | +5.97(+3.61%) | |
May 08, 2023 | 166.96 | 167.39 | 164.77 | 165.52 | 2,727,905 | -1.28(-0.77%) |
May 05, 2023 | 166.27 | 167.32 | 164.96 | 166.80 | 2,924,046 | +2.32(+1.41%) |
May 04, 2023 | 165.67 | 166.04 | 164.06 | 164.47 | 3,682,524 | -2.41(-1.44%) |
May 03, 2023 | 168.47 | 168.94 | 166.57 | 166.88 | 4,030,271 | -1.91(-1.13%) |
May 02, 2023 | 171.51 | 171.57 | 168.64 | 168.79 | 3,716,755 | -4.14(-2.39%) |
May 01, 2023 | 170.79 | 173.40 | 170.53 | 172.93 | 2,958,366 | +2.27(+1.33%) |
Apr 28, 2023 | 167.84 | 171.30 | 167.53 | 170.66 | 3,634,195 | +1.94(+1.15%) |
Apr 27, 2023 | 163.97 | 169.09 | 163.43 | 168.72 | 4,929,588 | +4.93(+3.01%) |
Apr 26, 2023 | 166.31 | 168.05 | 163.37 | 163.79 | 6,264,506 | -3.53(-2.11%) |
Apr 25, 2023 | 173.38 | 173.69 | 167.25 | 167.32 | 13,131,039 | -18.56(-9.99%) |
Apr 24, 2023 | 185.42 | 187.27 | 184.82 | 185.88 | 3,886,079 | +0.61(+0.33%) |
Apr 21, 2023 | 184.96 | 186.50 | 183.76 | 185.28 | 3,552,643 | +0.22(+0.12%) |
Apr 20, 2023 | 185.90 | 187.74 | 184.24 | 185.06 | 3,515,123 | -1.00(-0.54%) |
Apr 19, 2023 | 184.40 | 186.24 | 184.23 | 186.06 | 2,794,382 | +1.81(+0.98%) |
Apr 18, 2023 | 183.73 | 184.76 | 183.07 | 184.24 | 2,593,577 | +0.79(+0.43%) |
Apr 17, 2023 | 183.39 | 184.49 | 182.78 | 183.46 | 2,023,413 | +0.40(+0.22%) |
Apr 14, 2023 | 181.28 | 183.20 | 180.57 | 183.06 | 2,144,049 | +1.77(+0.98%) |
Apr 13, 2023 | 181.21 | 181.85 | 178.95 | 181.28 | 2,481,864 | +1.09(+0.61%) |
Apr 12, 2023 | 182.71 | 184.17 | 179.40 | 180.19 | 3,928,938 | -2.47(-1.35%) |
Apr 11, 2023 | 180.81 | 183.28 | 179.94 | 182.66 | 2,996,977 | +2.08(+1.15%) |
Apr 10, 2023 | 177.88 | 180.85 | 177.28 | 180.58 | 2,273,563 | +1.59(+0.89%) |
Apr 06, 2023 | 178.75 | 179.91 | 177.04 | 178.99 | 2,324,532 | -0.78(-0.43%) |
Apr 05, 2023 | 180.18 | 182.12 | 179.72 | 179.76 | 2,863,985 | -1.15(-0.64%) |
Apr 04, 2023 | 184.76 | 184.97 | 180.27 | 180.91 | 2,632,689 | -2.95(-1.61%) |