Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 176.54 | 179.00 | 176.54 | 177.93 | 1,841,418 | +1.85(+1.05%) |
Jun 29, 2023 | 175.87 | 176.62 | 175.03 | 176.07 | 1,452,506 | +0.21(+0.12%) |
Jun 28, 2023 | 173.37 | 175.96 | 172.31 | 175.86 | 2,016,744 | +4.02(+2.34%) |
Jun 27, 2023 | 172.64 | 173.31 | 170.90 | 171.84 | 1,501,712 | +0.06(+0.03%) |
Jun 26, 2023 | 173.80 | 173.85 | 170.90 | 171.78 | 1,354,584 | -2.67(-1.53%) |
Jun 23, 2023 | 174.86 | 175.69 | 173.75 | 174.45 | 2,302,614 | -0.41(-0.24%) |
Jun 22, 2023 | 173.82 | 175.24 | 173.23 | 174.86 | 955,377 | +0.48(+0.28%) |
Jun 21, 2023 | 174.92 | 175.90 | 173.15 | 174.38 | 1,387,766 | -1.05(-0.60%) |
Jun 20, 2023 | 176.23 | 176.96 | 174.98 | 175.43 | 1,811,889 | -1.36(-0.77%) |
Jun 16, 2023 | 175.78 | 177.58 | 175.51 | 176.79 | 3,790,293 | +1.81(+1.04%) |
Jun 15, 2023 | 175.30 | 176.40 | 173.82 | 174.98 | 1,514,563 | -2.27(-1.28%) |
May 08, 2023 | 176.36 | 177.73 | 175.83 | 177.25 | 671,983 | +0.53(+0.30%) |
May 05, 2023 | 176.53 | 177.74 | 174.95 | 176.72 | 1,031,380 | +1.12(+0.64%) |
May 04, 2023 | 171.88 | 176.13 | 171.73 | 175.60 | 1,538,520 | +2.50(+1.45%) |
May 03, 2023 | 177.87 | 178.61 | 172.91 | 173.09 | 1,293,984 | -4.01(-2.26%) |
May 02, 2023 | 176.96 | 177.43 | 174.15 | 177.10 | 1,237,484 | -1.05(-0.59%) |
May 01, 2023 | 177.35 | 178.90 | 177.30 | 178.15 | 1,143,583 | +0.82(+0.46%) |
Apr 28, 2023 | 175.59 | 177.43 | 174.90 | 177.33 | 1,267,292 | +1.30(+0.74%) |
Apr 27, 2023 | 176.36 | 176.47 | 174.35 | 176.03 | 1,606,425 | -0.50(-0.28%) |
Apr 26, 2023 | 177.74 | 179.96 | 175.17 | 176.53 | 2,331,317 | -2.78(-1.55%) |
Apr 25, 2023 | 178.26 | 180.02 | 177.85 | 179.31 | 1,734,632 | +0.59(+0.33%) |
Apr 24, 2023 | 181.11 | 181.47 | 178.38 | 178.71 | 1,332,818 | -2.40(-1.32%) |
Apr 21, 2023 | 181.39 | 182.59 | 179.75 | 181.11 | 1,224,548 | -0.60(-0.33%) |
Apr 20, 2023 | 184.37 | 184.71 | 180.81 | 181.71 | 1,185,499 | -1.81(-0.99%) |
Apr 19, 2023 | 183.11 | 184.83 | 182.21 | 183.53 | 1,052,719 | +0.84(+0.46%) |
Apr 18, 2023 | 183.36 | 183.65 | 182.15 | 182.69 | 1,274,977 | -0.71(-0.38%) |
Apr 17, 2023 | 181.62 | 183.66 | 180.48 | 183.39 | 1,213,826 | +1.56(+0.86%) |
Apr 14, 2023 | 181.31 | 182.13 | 180.13 | 181.83 | 1,230,910 | +0.53(+0.29%) |
Apr 13, 2023 | 182.70 | 183.75 | 180.86 | 181.30 | 1,429,840 | -1.73(-0.94%) |
Apr 12, 2023 | 183.45 | 184.59 | 182.46 | 183.03 | 1,470,976 | +0.15(+0.08%) |
Apr 11, 2023 | 184.37 | 184.88 | 182.34 | 182.88 | 1,636,503 | -1.11(-0.60%) |
Apr 10, 2023 | 185.60 | 186.14 | 183.58 | 183.98 | 1,050,807 | -2.25(-1.21%) |
Apr 06, 2023 | 186.43 | 187.38 | 184.98 | 186.24 | 1,435,298 | -0.09(-0.05%) |
Apr 05, 2023 | 184.59 | 186.62 | 184.37 | 186.32 | 1,661,563 | +2.05(+1.11%) |
Apr 04, 2023 | 181.00 | 184.68 | 181.00 | 184.27 | 1,337,716 | +2.61(+1.43%) |