Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 144.06 | 144.23 | 142.64 | 143.62 | 137,084 | +0.76(+0.53%) |
Jun 29, 2023 | 140.31 | 142.98 | 140.31 | 142.85 | 88,908 | +1.90(+1.35%) |
Jun 28, 2023 | 141.76 | 142.19 | 139.88 | 140.95 | 99,038 | -0.43(-0.30%) |
Jun 27, 2023 | 139.65 | 142.32 | 138.91 | 141.38 | 145,508 | +2.53(+1.82%) |
Jun 26, 2023 | 135.87 | 140.31 | 135.87 | 138.85 | 191,239 | +2.97(+2.19%) |
Jun 23, 2023 | 135.54 | 137.66 | 135.54 | 135.87 | 389,328 | -1.23(-0.90%) |
Jun 22, 2023 | 137.20 | 137.71 | 134.79 | 137.10 | 176,329 | -0.10(-0.07%) |
Jun 21, 2023 | 133.93 | 138.20 | 133.70 | 137.20 | 203,261 | +3.12(+2.33%) |
Jun 20, 2023 | 134.57 | 135.82 | 133.61 | 134.08 | 144,621 | -1.19(-0.88%) |
Jun 16, 2023 | 136.49 | 136.49 | 133.40 | 135.27 | 481,975 | -0.16(-0.12%) |
Jun 15, 2023 | 133.51 | 135.45 | 135.43 | 148,389 | +7.57(+5.92%) | |
May 08, 2023 | 128.44 | 129.25 | 126.88 | 127.86 | 127,865 | -0.38(-0.29%) |
May 05, 2023 | 128.41 | 130.09 | 127.81 | 128.24 | 181,688 | +1.86(+1.47%) |
May 04, 2023 | 130.15 | 130.15 | 125.78 | 126.38 | 145,359 | -5.31(-4.03%) |
May 03, 2023 | 131.92 | 134.66 | 131.18 | 131.69 | 160,639 | +0.41(+0.31%) |
May 02, 2023 | 130.79 | 131.75 | 129.22 | 131.28 | 288,446 | +0.15(+0.11%) |
May 01, 2023 | 134.00 | 135.31 | 130.72 | 131.13 | 186,328 | -3.03(-2.26%) |
Apr 28, 2023 | 135.23 | 137.07 | 133.25 | 134.16 | 220,222 | -0.25(-0.18%) |
Apr 27, 2023 | 131.73 | 135.19 | 130.26 | 134.41 | 210,462 | +4.28(+3.29%) |
Apr 26, 2023 | 132.22 | 133.84 | 129.97 | 130.13 | 325,815 | -3.71(-2.77%) |
Apr 25, 2023 | 134.56 | 135.47 | 133.69 | 133.84 | 158,370 | -1.50(-1.11%) |
Apr 24, 2023 | 137.17 | 137.77 | 135.25 | 135.34 | 157,387 | -1.78(-1.30%) |
Apr 21, 2023 | 137.26 | 137.29 | 135.31 | 137.12 | 144,575 | +0.36(+0.26%) |
Apr 20, 2023 | 135.13 | 137.48 | 134.66 | 136.76 | 140,192 | +1.32(+0.98%) |
Apr 19, 2023 | 133.94 | 135.48 | 133.27 | 135.44 | 151,967 | -0.12(-0.09%) |
Apr 18, 2023 | 135.88 | 136.90 | 134.35 | 135.56 | 94,392 | +0.42(+0.31%) |
Apr 17, 2023 | 133.70 | 135.16 | 133.56 | 135.14 | 108,488 | +2.11(+1.58%) |
Apr 14, 2023 | 133.75 | 135.93 | 131.59 | 133.03 | 163,776 | +0.19(+0.14%) |
Apr 13, 2023 | 133.07 | 133.10 | 130.21 | 132.85 | 208,390 | -0.38(-0.28%) |
Apr 12, 2023 | 132.61 | 134.33 | 131.82 | 133.22 | 143,955 | +1.98(+1.51%) |
Apr 11, 2023 | 131.43 | 132.77 | 130.92 | 131.24 | 159,315 | +0.44(+0.33%) |
Apr 10, 2023 | 126.81 | 131.10 | 126.59 | 130.81 | 238,266 | +3.23(+2.53%) |
Apr 06, 2023 | 131.53 | 131.73 | 127.37 | 127.58 | 362,925 | -3.92(-2.98%) |
Apr 05, 2023 | 132.87 | 133.08 | 129.50 | 131.49 | 160,312 | -2.55(-1.90%) |
Apr 04, 2023 | 141.29 | 141.29 | 132.88 | 134.04 | 165,939 | -6.55(-4.66%) |