Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 216.69 | 221.18 | 214.03 | 220.45 | 1,364,612 | +4.06(+1.88%) |
Jun 29, 2023 | 214.56 | 217.02 | 213.07 | 216.39 | 1,624,180 | +1.96(+0.91%) |
Jun 28, 2023 | 222.81 | 222.98 | 214.13 | 214.43 | 1,923,269 | -9.95(-4.43%) |
Jun 27, 2023 | 222.14 | 225.29 | 218.78 | 224.38 | 1,188,935 | +1.83(+0.82%) |
Jun 26, 2023 | 219.22 | 225.33 | 218.75 | 222.55 | 1,709,044 | +4.98(+2.29%) |
Jun 23, 2023 | 219.06 | 219.33 | 215.62 | 217.57 | 3,525,185 | -5.75(-2.58%) |
Jun 22, 2023 | 226.06 | 226.06 | 219.78 | 223.32 | 1,614,294 | -4.33(-1.90%) |
Jun 21, 2023 | 227.28 | 230.27 | 226.47 | 227.65 | 1,572,178 | -1.82(-0.79%) |
Jun 20, 2023 | 225.86 | 230.83 | 222.42 | 229.47 | 2,314,058 | +4.00(+1.77%) |
Jun 16, 2023 | 228.62 | 229.15 | 224.50 | 225.47 | 2,377,088 | -2.71(-1.19%) |
Jun 15, 2023 | 222.58 | 229.61 | 222.00 | 228.18 | 1,384,174 | +44.89(+24.49%) |
May 08, 2023 | 181.43 | 184.28 | 180.50 | 183.28 | 2,756,552 | +6.09(+3.44%) |
May 05, 2023 | 176.92 | 182.41 | 176.92 | 177.19 | 2,396,998 | +3.99(+2.31%) |
May 04, 2023 | 170.58 | 182.35 | 170.21 | 173.20 | 4,622,578 | +2.70(+1.58%) |
May 03, 2023 | 177.93 | 179.83 | 170.28 | 170.49 | 3,691,057 | -0.48(-0.28%) |
May 02, 2023 | 172.90 | 173.75 | 169.85 | 170.98 | 2,346,779 | -3.82(-2.18%) |
May 01, 2023 | 184.91 | 185.17 | 174.61 | 174.79 | 1,932,973 | -8.08(-4.42%) |
Apr 28, 2023 | 182.71 | 183.40 | 180.16 | 182.87 | 2,556,824 | -0.53(-0.29%) |
Apr 27, 2023 | 179.31 | 186.29 | 177.98 | 183.40 | 2,451,940 | +4.73(+2.65%) |
Apr 26, 2023 | 175.05 | 180.43 | 175.05 | 178.67 | 3,341,853 | +4.48(+2.57%) |
Apr 25, 2023 | 177.43 | 178.11 | 173.88 | 174.19 | 2,758,213 | -7.20(-3.97%) |
Apr 24, 2023 | 176.06 | 182.22 | 175.23 | 181.39 | 6,001,299 | +10.07(+5.88%) |
Apr 21, 2023 | 185.87 | 185.93 | 169.42 | 171.32 | 8,924,922 | -19.03(-10.00%) |
Apr 20, 2023 | 195.59 | 197.55 | 190.35 | 190.35 | 2,466,152 | -10.58(-5.27%) |
Apr 19, 2023 | 199.61 | 202.14 | 198.69 | 200.93 | 1,108,031 | -1.47(-0.73%) |
Apr 18, 2023 | 206.72 | 209.25 | 201.09 | 202.40 | 2,089,144 | -0.62(-0.31%) |
Apr 17, 2023 | 202.16 | 205.46 | 201.68 | 203.02 | 3,547,620 | +1.87(+0.93%) |
Apr 14, 2023 | 201.73 | 209.50 | 200.69 | 201.15 | 2,299,029 | +0.98(+0.49%) |
Apr 13, 2023 | 200.35 | 202.47 | 197.17 | 200.17 | 1,298,247 | +1.29(+0.65%) |
Apr 12, 2023 | 202.97 | 203.87 | 198.62 | 198.88 | 1,338,169 | -0.01(-0.01%) |
Apr 11, 2023 | 198.50 | 199.52 | 194.30 | 198.89 | 1,760,415 | +1.86(+0.95%) |
Apr 10, 2023 | 191.75 | 197.11 | 190.88 | 197.03 | 2,036,724 | +5.07(+2.64%) |
Apr 06, 2023 | 192.45 | 193.25 | 190.32 | 191.96 | 2,042,924 | -2.00(-1.03%) |
Apr 05, 2023 | 198.15 | 198.31 | 190.56 | 193.96 | 4,723,415 | -12.68(-6.14%) |
Apr 04, 2023 | 213.91 | 213.91 | 204.31 | 206.64 | 2,243,061 | -8.74(-4.06%) |