Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 163.24 | 165.07 | 160.32 | 162.64 | 545,199 | +0.62(+0.38%) |
Jun 29, 2023 | 158.56 | 165.80 | 154.30 | 162.02 | 1,101,809 | +1.79(+1.12%) |
Jun 28, 2023 | 161.23 | 161.61 | 159.43 | 160.22 | 500,573 | -0.90(-0.56%) |
Jun 27, 2023 | 159.97 | 161.78 | 159.25 | 161.12 | 520,670 | +1.15(+0.72%) |
Jun 26, 2023 | 160.85 | 163.16 | 158.28 | 159.97 | 338,097 | +0.13(+0.08%) |
Jun 23, 2023 | 155.35 | 160.66 | 154.36 | 159.84 | 586,309 | +2.52(+1.60%) |
Jun 22, 2023 | 158.07 | 158.83 | 155.34 | 157.32 | 787,450 | -5.87(-3.60%) |
Jun 21, 2023 | 163.17 | 165.13 | 162.76 | 163.19 | 329,078 | -1.16(-0.70%) |
Jun 20, 2023 | 164.03 | 165.11 | 161.99 | 164.35 | 409,980 | -1.58(-0.95%) |
Jun 16, 2023 | 170.39 | 170.45 | 164.98 | 165.93 | 792,603 | -3.94(-2.32%) |
Jun 15, 2023 | 165.25 | 170.29 | 169.87 | 389,717 | +12.03(+7.62%) | |
May 08, 2023 | 158.69 | 159.60 | 157.14 | 157.84 | 169,564 | +0.29(+0.18%) |
May 05, 2023 | 157.18 | 158.55 | 156.13 | 157.55 | 141,775 | +3.02(+1.95%) |
May 04, 2023 | 159.63 | 159.63 | 153.35 | 154.53 | 314,148 | -5.60(-3.50%) |
May 03, 2023 | 158.82 | 162.16 | 158.82 | 160.13 | 317,930 | +1.56(+0.99%) |
May 02, 2023 | 157.29 | 159.72 | 156.71 | 158.57 | 349,851 | +0.09(+0.06%) |
May 01, 2023 | 157.11 | 159.36 | 156.28 | 158.48 | 204,410 | +1.53(+0.97%) |
Apr 28, 2023 | 154.75 | 157.81 | 154.75 | 156.95 | 251,061 | +2.43(+1.57%) |
Apr 27, 2023 | 153.33 | 155.69 | 152.38 | 154.52 | 472,942 | +1.65(+1.08%) |
Apr 26, 2023 | 153.83 | 156.46 | 152.70 | 152.87 | 295,528 | -1.14(-0.74%) |
Apr 25, 2023 | 157.20 | 157.94 | 153.88 | 154.01 | 264,865 | -3.89(-2.46%) |
Apr 24, 2023 | 157.40 | 158.49 | 156.54 | 157.90 | 232,265 | +0.93(+0.59%) |
Apr 21, 2023 | 159.37 | 159.46 | 156.43 | 156.97 | 280,292 | -2.09(-1.32%) |
Apr 20, 2023 | 161.04 | 162.93 | 158.10 | 159.06 | 355,809 | -2.69(-1.66%) |
Apr 19, 2023 | 160.92 | 162.57 | 160.17 | 161.76 | 371,655 | +0.08(+0.05%) |
Apr 18, 2023 | 160.40 | 162.27 | 159.43 | 161.68 | 443,581 | +1.96(+1.23%) |
Apr 17, 2023 | 158.04 | 159.78 | 157.53 | 159.71 | 354,005 | +2.39(+1.52%) |
Apr 14, 2023 | 157.84 | 161.75 | 156.89 | 157.32 | 481,935 | -1.12(-0.71%) |
Apr 13, 2023 | 159.48 | 159.48 | 153.80 | 158.44 | 499,706 | -0.48(-0.30%) |
Apr 12, 2023 | 160.04 | 161.56 | 158.79 | 158.91 | 360,730 | +0.46(+0.29%) |
Apr 11, 2023 | 158.16 | 159.27 | 157.17 | 158.46 | 432,111 | +0.55(+0.35%) |
Apr 10, 2023 | 157.25 | 160.63 | 157.05 | 157.91 | 525,546 | -0.19(-0.12%) |
Apr 06, 2023 | 160.67 | 161.26 | 157.17 | 158.10 | 639,011 | -3.05(-1.89%) |
Apr 05, 2023 | 160.39 | 162.59 | 158.20 | 161.15 | 748,499 | -1.41(-0.86%) |
Apr 04, 2023 | 168.68 | 173.19 | 157.56 | 162.55 | 1,360,422 | -20.13(-11.02%) |