Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 161.37 | 164.20 | 159.81 | 162.06 | 3,001,235 | +2.77(+1.74%) |
Jun 29, 2023 | 157.11 | 159.96 | 155.19 | 159.29 | 2,256,294 | +3.43(+2.20%) |
Jun 28, 2023 | 154.92 | 158.05 | 154.00 | 155.86 | 2,340,263 | -0.27(-0.17%) |
Jun 27, 2023 | 152.30 | 157.29 | 152.20 | 156.13 | 3,156,937 | +5.31(+3.52%) |
Jun 26, 2023 | 149.61 | 153.23 | 149.09 | 150.82 | 2,748,953 | +2.00(+1.34%) |
Jun 23, 2023 | 150.75 | 150.95 | 148.32 | 148.82 | 8,422,739 | -4.42(-2.88%) |
Jun 22, 2023 | 150.98 | 153.39 | 149.72 | 153.24 | 3,316,205 | +1.73(+1.14%) |
Jun 21, 2023 | 153.59 | 154.27 | 149.87 | 151.51 | 3,322,564 | -2.99(-1.94%) |
Jun 20, 2023 | 157.30 | 159.42 | 153.72 | 154.50 | 4,375,962 | -3.29(-2.09%) |
Jun 16, 2023 | 165.69 | 166.22 | 157.37 | 157.79 | 4,499,730 | -5.68(-3.47%) |
Jun 15, 2023 | 161.14 | 164.32 | 158.39 | 163.47 | 6,493,653 | +25.40(+18.40%) |
May 08, 2023 | 138.10 | 139.98 | 137.87 | 138.07 | 2,191,227 | +0.09(+0.07%) |
May 05, 2023 | 135.39 | 139.38 | 134.46 | 137.98 | 3,035,034 | +2.64(+1.95%) |
May 04, 2023 | 132.02 | 136.81 | 131.68 | 135.34 | 4,223,242 | +2.61(+1.97%) |
May 03, 2023 | 135.10 | 136.11 | 132.25 | 132.73 | 5,042,998 | -2.25(-1.67%) |
May 02, 2023 | 145.31 | 146.00 | 134.73 | 134.98 | 16,413,868 | -25.18(-15.72%) |
May 01, 2023 | 160.55 | 162.09 | 159.43 | 160.16 | 4,289,132 | +0.00(+0.00%) |
Apr 28, 2023 | 156.00 | 160.28 | 155.34 | 160.16 | 2,386,668 | +3.40(+2.17%) |
Apr 27, 2023 | 157.01 | 157.46 | 152.35 | 156.76 | 2,248,295 | +0.80(+0.51%) |
Apr 26, 2023 | 157.46 | 159.58 | 155.18 | 155.96 | 3,293,149 | +2.38(+1.55%) |
Apr 25, 2023 | 156.56 | 157.64 | 153.02 | 153.58 | 2,752,152 | -2.98(-1.90%) |
Apr 24, 2023 | 155.87 | 156.85 | 154.63 | 156.56 | 2,350,709 | +0.69(+0.44%) |
Apr 21, 2023 | 155.43 | 156.41 | 153.74 | 155.87 | 1,567,715 | +0.48(+0.31%) |
Apr 20, 2023 | 155.08 | 157.43 | 154.51 | 155.39 | 2,295,774 | -2.70(-1.71%) |
Apr 19, 2023 | 161.12 | 161.25 | 156.26 | 158.09 | 2,956,413 | -4.60(-2.83%) |
Apr 18, 2023 | 165.22 | 165.75 | 161.76 | 162.69 | 1,636,217 | -0.73(-0.45%) |
Apr 17, 2023 | 164.52 | 164.62 | 162.24 | 163.42 | 1,057,627 | -0.18(-0.11%) |
Apr 14, 2023 | 164.12 | 166.84 | 162.64 | 163.60 | 1,398,981 | -1.19(-0.72%) |
Apr 13, 2023 | 162.64 | 165.23 | 161.78 | 164.79 | 1,668,599 | +3.38(+2.09%) |
Apr 12, 2023 | 161.72 | 162.99 | 160.03 | 161.41 | 1,896,358 | +1.80(+1.13%) |
Apr 11, 2023 | 162.00 | 162.50 | 159.16 | 159.61 | 1,806,697 | -3.52(-2.16%) |
Apr 10, 2023 | 158.59 | 163.43 | 158.30 | 163.13 | 1,483,017 | +3.28(+2.05%) |
Apr 06, 2023 | 158.69 | 161.04 | 157.15 | 159.85 | 2,677,546 | -3.01(-1.85%) |
Apr 05, 2023 | 165.45 | 165.75 | 162.24 | 162.86 | 2,145,967 | -3.88(-2.33%) |
Apr 04, 2023 | 167.75 | 168.66 | 165.59 | 166.74 | 1,522,951 | -1.00(-0.60%) |