Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 135.50 | 137.44 | 134.47 | 136.91 | 1,427,453 | +2.35(+1.75%) |
Jun 29, 2023 | 137.03 | 137.96 | 133.27 | 134.56 | 3,870,447 | -7.23(-5.10%) |
Jun 28, 2023 | 141.18 | 142.43 | 139.02 | 141.79 | 1,547,779 | -2.11(-1.47%) |
Jun 27, 2023 | 142.54 | 144.53 | 141.47 | 143.90 | 1,863,857 | +4.31(+3.09%) |
Jun 26, 2023 | 139.63 | 141.70 | 139.15 | 139.59 | 1,092,840 | +0.30(+0.22%) |
Jun 23, 2023 | 140.16 | 140.25 | 137.31 | 139.29 | 1,377,802 | -2.63(-1.85%) |
Jun 22, 2023 | 140.50 | 142.76 | 139.07 | 141.92 | 1,345,145 | +1.06(+0.75%) |
Jun 21, 2023 | 142.78 | 144.85 | 140.66 | 140.86 | 1,878,485 | -2.66(-1.85%) |
Jun 20, 2023 | 147.00 | 151.00 | 142.85 | 143.52 | 3,534,856 | -1.59(-1.10%) |
Jun 16, 2023 | 149.00 | 149.25 | 142.83 | 145.11 | 2,847,469 | -3.60(-2.42%) |
Jun 15, 2023 | 149.21 | 149.89 | 146.80 | 148.71 | 2,662,201 | +26.22(+21.41%) |
May 08, 2023 | 125.21 | 125.48 | 120.58 | 122.49 | 2,448,051 | -0.96(-0.78%) |
May 05, 2023 | 122.49 | 124.32 | 121.20 | 123.45 | 1,555,531 | +2.10(+1.73%) |
May 04, 2023 | 118.34 | 122.07 | 117.79 | 121.35 | 2,689,138 | +4.66(+3.99%) |
May 03, 2023 | 116.57 | 117.82 | 115.74 | 116.69 | 1,359,561 | -0.84(-0.71%) |
May 02, 2023 | 119.81 | 119.86 | 116.04 | 117.53 | 2,070,238 | -3.75(-3.09%) |
May 01, 2023 | 120.33 | 122.95 | 120.33 | 121.28 | 2,679,916 | +0.67(+0.56%) |
Apr 28, 2023 | 118.00 | 121.26 | 117.40 | 120.61 | 1,853,846 | +2.15(+1.81%) |
Apr 27, 2023 | 117.11 | 118.94 | 116.37 | 118.46 | 1,967,417 | +1.39(+1.19%) |
Apr 26, 2023 | 120.45 | 120.50 | 117.02 | 117.07 | 2,482,537 | +0.13(+0.11%) |
Apr 25, 2023 | 119.63 | 120.20 | 116.52 | 116.94 | 3,665,821 | -5.68(-4.63%) |
Apr 24, 2023 | 123.60 | 123.68 | 122.09 | 122.62 | 2,103,144 | -2.34(-1.87%) |
Apr 21, 2023 | 125.72 | 126.83 | 124.36 | 124.96 | 1,787,640 | -2.48(-1.95%) |
Apr 20, 2023 | 128.00 | 129.64 | 126.26 | 127.44 | 2,818,455 | -0.71(-0.55%) |
Apr 19, 2023 | 128.08 | 129.19 | 127.58 | 128.15 | 1,848,200 | -3.03(-2.31%) |
Apr 18, 2023 | 131.95 | 132.58 | 130.19 | 131.18 | 2,361,228 | -0.36(-0.27%) |
Apr 17, 2023 | 131.86 | 132.07 | 130.03 | 131.54 | 2,572,617 | +2.79(+2.17%) |
Apr 14, 2023 | 131.46 | 131.46 | 127.75 | 128.75 | 3,364,901 | -3.98(-3.00%) |
Apr 13, 2023 | 136.58 | 136.64 | 132.45 | 132.73 | 3,421,074 | -3.67(-2.69%) |
Apr 12, 2023 | 136.14 | 138.18 | 135.95 | 136.40 | 3,221,990 | -0.29(-0.21%) |
Apr 11, 2023 | 139.89 | 140.18 | 136.32 | 136.69 | 2,504,040 | -2.31(-1.66%) |
Apr 10, 2023 | 140.44 | 140.63 | 137.86 | 139.00 | 3,036,206 | -5.99(-4.13%) |
Apr 06, 2023 | 144.64 | 146.27 | 144.03 | 144.99 | 1,546,032 | +0.45(+0.31%) |
Apr 05, 2023 | 148.14 | 148.14 | 142.65 | 144.54 | 2,348,705 | -4.03(-2.71%) |
Apr 04, 2023 | 149.59 | 151.03 | 146.74 | 148.57 | 2,235,442 | -0.62(-0.42%) |