Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 178.35 | 179.93 | 175.28 | 178.19 | 143,969 | +1.23(+0.70%) |
Jun 29, 2023 | 177.59 | 179.65 | 176.51 | 176.96 | 111,972 | -0.24(-0.14%) |
Jun 28, 2023 | 178.09 | 178.09 | 174.50 | 177.20 | 114,097 | -0.92(-0.52%) |
Jun 27, 2023 | 177.51 | 181.27 | 175.66 | 178.12 | 102,038 | +0.72(+0.41%) |
Jun 26, 2023 | 177.15 | 178.75 | 175.60 | 177.40 | 107,829 | +1.09(+0.62%) |
Jun 23, 2023 | 177.63 | 181.03 | 175.04 | 176.31 | 233,854 | -2.72(-1.52%) |
Jun 22, 2023 | 182.33 | 182.33 | 178.17 | 179.03 | 162,561 | -3.22(-1.77%) |
Jun 21, 2023 | 183.26 | 185.63 | 181.12 | 182.25 | 186,629 | -2.14(-1.16%) |
Jun 20, 2023 | 187.72 | 187.95 | 183.26 | 184.39 | 172,126 | -4.55(-2.41%) |
Jun 16, 2023 | 190.18 | 190.18 | 186.56 | 188.94 | 224,907 | +0.16(+0.08%) |
Jun 15, 2023 | 185.42 | 190.27 | 183.40 | 188.78 | 238,092 | +4.74(+2.58%) |
May 08, 2023 | 185.18 | 187.11 | 181.46 | 184.04 | 243,631 | -0.63(-0.34%) |
May 05, 2023 | 187.09 | 188.44 | 184.29 | 184.67 | 228,358 | -0.46(-0.25%) |
May 04, 2023 | 186.56 | 186.56 | 183.64 | 185.13 | 272,026 | -2.53(-1.35%) |
May 03, 2023 | 187.97 | 192.15 | 187.38 | 187.66 | 138,823 | -0.01(-0.01%) |
May 02, 2023 | 189.12 | 190.29 | 185.98 | 187.67 | 117,781 | -2.78(-1.46%) |
May 01, 2023 | 188.99 | 190.85 | 187.22 | 190.45 | 119,778 | +1.31(+0.69%) |
Apr 28, 2023 | 188.13 | 191.63 | 187.72 | 189.14 | 136,658 | +0.69(+0.37%) |
Apr 27, 2023 | 181.87 | 189.46 | 173.99 | 188.45 | 133,116 | +7.28(+4.02%) |
Apr 26, 2023 | 180.12 | 181.46 | 178.30 | 181.17 | 109,364 | +0.93(+0.52%) |
Apr 25, 2023 | 181.87 | 184.95 | 180.24 | 180.24 | 155,142 | -3.07(-1.67%) |
Apr 24, 2023 | 181.27 | 183.51 | 180.63 | 183.31 | 138,813 | +2.23(+1.23%) |
Apr 21, 2023 | 176.88 | 181.40 | 175.83 | 181.08 | 101,846 | +5.20(+2.96%) |
Apr 20, 2023 | 175.84 | 177.56 | 174.98 | 175.88 | 60,502 | -1.07(-0.60%) |
Apr 19, 2023 | 174.00 | 177.50 | 173.27 | 176.95 | 71,178 | +2.46(+1.41%) |
Apr 18, 2023 | 175.30 | 175.35 | 172.48 | 174.49 | 136,308 | +0.10(+0.06%) |
Apr 17, 2023 | 176.20 | 176.20 | 172.19 | 174.39 | 103,785 | -1.33(-0.76%) |
Apr 14, 2023 | 175.06 | 175.90 | 173.61 | 175.72 | 112,855 | +0.20(+0.11%) |
Apr 13, 2023 | 172.42 | 175.81 | 171.06 | 175.52 | 199,830 | +4.24(+2.48%) |
Apr 12, 2023 | 176.37 | 177.44 | 171.23 | 171.28 | 155,344 | -4.04(-2.30%) |
Apr 11, 2023 | 174.18 | 177.41 | 173.12 | 175.32 | 181,827 | +1.91(+1.10%) |
Apr 10, 2023 | 170.42 | 173.83 | 170.42 | 173.41 | 122,839 | +2.65(+1.55%) |
Apr 06, 2023 | 168.93 | 171.10 | 167.76 | 170.76 | 121,864 | +1.31(+0.77%) |
Apr 05, 2023 | 166.70 | 171.06 | 165.87 | 169.45 | 278,779 | +2.16(+1.29%) |
Apr 04, 2023 | 160.97 | 167.61 | 160.02 | 167.29 | 287,255 | +6.26(+3.89%) |