Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 160.42 | 161.91 | 159.58 | 161.10 | 1,040,466 | +1.73(+1.09%) |
Jun 29, 2023 | 157.81 | 159.77 | 157.27 | 159.37 | 692,331 | +1.35(+0.86%) |
Jun 28, 2023 | 158.65 | 158.82 | 157.57 | 158.02 | 656,195 | -0.80(-0.50%) |
Jun 27, 2023 | 156.91 | 159.09 | 156.47 | 158.81 | 801,702 | +2.19(+1.40%) |
Jun 26, 2023 | 155.60 | 157.40 | 155.47 | 156.63 | 967,640 | +1.31(+0.85%) |
Jun 23, 2023 | 154.01 | 156.36 | 153.61 | 155.31 | 1,117,716 | +0.03(+0.02%) |
Jun 22, 2023 | 155.80 | 156.29 | 154.62 | 155.28 | 934,785 | -0.54(-0.35%) |
Jun 21, 2023 | 154.13 | 156.22 | 153.17 | 155.82 | 824,670 | +1.22(+0.79%) |
Jun 20, 2023 | 154.04 | 155.10 | 153.66 | 154.60 | 819,722 | -0.57(-0.37%) |
Jun 16, 2023 | 157.85 | 157.85 | 154.92 | 155.16 | 1,758,734 | -0.79(-0.50%) |
Jun 15, 2023 | 152.68 | 156.16 | 152.55 | 155.95 | 1,121,293 | +11.87(+8.24%) |
May 08, 2023 | 144.52 | 144.66 | 143.01 | 144.08 | 635,026 | +0.00(+0.00%) |
May 05, 2023 | 143.17 | 144.28 | 142.56 | 144.08 | 722,263 | +2.09(+1.47%) |
May 04, 2023 | 143.56 | 143.85 | 141.47 | 141.99 | 1,472,620 | -1.65(-1.15%) |
May 03, 2023 | 145.21 | 146.92 | 143.49 | 143.64 | 1,033,530 | -1.01(-0.70%) |
May 02, 2023 | 140.31 | 145.42 | 139.89 | 144.65 | 2,064,213 | +6.22(+4.49%) |
May 01, 2023 | 137.02 | 139.12 | 136.83 | 138.43 | 1,519,228 | +1.40(+1.02%) |
Apr 28, 2023 | 136.00 | 137.40 | 135.75 | 137.03 | 1,433,092 | +0.56(+0.41%) |
Apr 27, 2023 | 133.54 | 136.53 | 132.90 | 136.48 | 1,402,954 | +3.61(+2.71%) |
Apr 26, 2023 | 133.68 | 135.10 | 132.25 | 132.87 | 1,187,279 | -2.17(-1.60%) |
Apr 25, 2023 | 136.56 | 136.96 | 134.96 | 135.04 | 1,071,941 | -1.79(-1.31%) |
Apr 24, 2023 | 136.62 | 137.37 | 136.32 | 136.82 | 647,156 | +0.14(+0.10%) |
Apr 21, 2023 | 137.42 | 137.42 | 135.76 | 136.69 | 855,926 | -0.39(-0.28%) |
Apr 20, 2023 | 135.94 | 137.08 | 135.41 | 137.07 | 894,600 | +0.40(+0.29%) |
Apr 19, 2023 | 138.33 | 138.36 | 136.41 | 136.68 | 832,436 | -1.67(-1.21%) |
Apr 18, 2023 | 138.98 | 139.43 | 137.81 | 138.34 | 845,332 | +0.03(+0.02%) |
Apr 17, 2023 | 137.77 | 138.59 | 137.12 | 138.31 | 1,006,417 | +0.86(+0.63%) |
Apr 14, 2023 | 137.50 | 139.14 | 136.78 | 137.45 | 833,528 | -0.10(-0.07%) |
Apr 13, 2023 | 137.65 | 137.68 | 135.07 | 137.55 | 1,149,632 | -0.08(-0.06%) |
Apr 12, 2023 | 137.10 | 138.12 | 136.81 | 137.63 | 1,240,339 | +1.50(+1.10%) |
Apr 11, 2023 | 136.16 | 136.80 | 135.78 | 136.13 | 1,116,669 | +0.24(+0.18%) |
Apr 10, 2023 | 133.44 | 135.92 | 133.01 | 135.89 | 930,325 | +1.52(+1.13%) |
Apr 06, 2023 | 134.36 | 135.56 | 133.62 | 134.37 | 1,183,533 | -0.42(-0.31%) |
Apr 05, 2023 | 137.16 | 137.61 | 133.53 | 134.79 | 1,616,430 | -3.37(-2.44%) |
Apr 04, 2023 | 143.12 | 143.19 | 138.02 | 138.16 | 970,711 | -5.16(-3.60%) |