Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 163.04 | 164.42 | 162.97 | 162.99 | 317,785 | +1.72(+1.07%) |
Jun 29, 2023 | 162.36 | 162.74 | 160.65 | 161.27 | 615,685 | -1.27(-0.78%) |
Jun 28, 2023 | 160.26 | 163.44 | 160.17 | 162.54 | 643,254 | +2.15(+1.34%) |
Jun 27, 2023 | 158.46 | 161.11 | 157.87 | 160.39 | 273,588 | +2.70(+1.71%) |
Jun 26, 2023 | 159.00 | 161.30 | 157.66 | 157.69 | 274,600 | -1.89(-1.18%) |
Jun 23, 2023 | 159.14 | 160.48 | 158.48 | 159.58 | 362,231 | -1.56(-0.97%) |
Jun 22, 2023 | 158.41 | 161.20 | 158.09 | 161.14 | 299,650 | +1.94(+1.22%) |
Jun 21, 2023 | 161.74 | 162.10 | 158.44 | 159.20 | 583,134 | -3.24(-1.99%) |
Jun 20, 2023 | 161.64 | 163.74 | 160.80 | 162.44 | 525,146 | -0.27(-0.17%) |
Jun 16, 2023 | 165.23 | 165.48 | 162.50 | 162.71 | 1,444,706 | -1.84(-1.12%) |
Jun 15, 2023 | 160.67 | 165.03 | 160.34 | 164.55 | 920,712 | +22.91(+16.17%) |
May 08, 2023 | 140.06 | 141.96 | 140.06 | 141.64 | 298,981 | +1.67(+1.19%) |
May 05, 2023 | 138.96 | 140.27 | 138.89 | 139.97 | 208,554 | +1.73(+1.25%) |
May 04, 2023 | 138.32 | 139.24 | 137.79 | 138.24 | 292,581 | +0.45(+0.33%) |
May 03, 2023 | 138.96 | 140.35 | 137.63 | 137.79 | 323,142 | -0.88(-0.63%) |
May 02, 2023 | 140.84 | 141.10 | 138.07 | 138.67 | 714,709 | -2.79(-1.97%) |
May 01, 2023 | 141.90 | 142.11 | 140.77 | 141.46 | 282,482 | -0.84(-0.59%) |
Apr 28, 2023 | 141.20 | 142.31 | 139.56 | 142.30 | 441,097 | -1.01(-0.70%) |
Apr 27, 2023 | 142.52 | 144.02 | 141.51 | 143.31 | 415,095 | +4.27(+3.07%) |
Apr 26, 2023 | 139.90 | 141.27 | 138.69 | 139.04 | 476,485 | +0.74(+0.54%) |
Apr 25, 2023 | 141.42 | 141.42 | 138.27 | 138.30 | 868,737 | -4.04(-2.84%) |
Apr 24, 2023 | 143.09 | 144.09 | 141.22 | 142.34 | 312,420 | -0.63(-0.44%) |
Apr 21, 2023 | 142.30 | 143.32 | 141.33 | 142.97 | 266,968 | +0.75(+0.53%) |
Apr 20, 2023 | 142.33 | 143.94 | 141.80 | 142.22 | 223,110 | -1.72(-1.19%) |
Apr 19, 2023 | 143.16 | 144.58 | 142.97 | 143.94 | 341,641 | -1.14(-0.79%) |
Apr 18, 2023 | 146.53 | 146.73 | 144.57 | 145.08 | 282,200 | -0.14(-0.10%) |
Apr 17, 2023 | 144.84 | 145.65 | 144.13 | 145.22 | 294,144 | -0.32(-0.22%) |
Apr 14, 2023 | 144.73 | 146.42 | 143.76 | 145.54 | 239,639 | -0.26(-0.18%) |
Apr 13, 2023 | 143.35 | 146.05 | 143.35 | 145.80 | 297,227 | +3.62(+2.55%) |
Apr 12, 2023 | 145.20 | 145.71 | 142.05 | 142.18 | 483,868 | -1.39(-0.97%) |
Apr 11, 2023 | 143.88 | 144.46 | 142.35 | 143.57 | 238,478 | -0.65(-0.45%) |
Apr 10, 2023 | 143.09 | 144.36 | 142.16 | 144.22 | 265,208 | -0.36(-0.25%) |
Apr 06, 2023 | 142.54 | 144.75 | 141.18 | 144.58 | 303,775 | +0.80(+0.56%) |
Apr 05, 2023 | 146.57 | 146.57 | 142.53 | 143.78 | 363,125 | -3.13(-2.13%) |
Apr 04, 2023 | 147.55 | 148.00 | 146.19 | 146.91 | 241,249 | +0.06(+0.04%) |