Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 141.56 | 143.93 | 141.19 | 143.19 | 361,421 | +2.61(+1.86%) |
Jun 29, 2023 | 137.54 | 141.32 | 136.24 | 140.58 | 377,251 | +3.56(+2.60%) |
Jun 28, 2023 | 138.26 | 138.96 | 135.80 | 137.02 | 342,708 | -2.83(-2.02%) |
Jun 27, 2023 | 137.84 | 140.75 | 137.42 | 139.85 | 243,862 | +2.54(+1.85%) |
Jun 26, 2023 | 136.02 | 138.49 | 135.85 | 137.31 | 250,090 | +2.24(+1.66%) |
Jun 23, 2023 | 137.72 | 138.26 | 134.17 | 135.06 | 831,089 | -4.30(-3.09%) |
Jun 22, 2023 | 137.56 | 141.02 | 137.17 | 139.36 | 389,280 | +1.14(+0.83%) |
Jun 21, 2023 | 139.26 | 140.04 | 136.95 | 138.22 | 259,238 | -2.14(-1.52%) |
Jun 20, 2023 | 141.65 | 142.94 | 139.50 | 140.36 | 264,353 | -2.08(-1.46%) |
Jun 16, 2023 | 143.03 | 144.05 | 141.05 | 142.43 | 537,891 | +1.14(+0.81%) |
Jun 15, 2023 | 142.66 | 142.68 | 140.07 | 141.29 | 420,598 | +3.28(+2.38%) |
May 08, 2023 | 136.00 | 138.74 | 135.76 | 138.01 | 407,766 | +1.80(+1.32%) |
May 05, 2023 | 134.11 | 136.57 | 133.35 | 136.21 | 405,504 | +2.50(+1.87%) |
May 04, 2023 | 130.31 | 138.24 | 129.82 | 133.71 | 994,823 | +6.45(+5.07%) |
May 03, 2023 | 129.61 | 129.61 | 124.84 | 127.26 | 1,185,810 | -2.54(-1.95%) |
May 02, 2023 | 132.29 | 132.70 | 129.14 | 129.80 | 483,183 | -2.65(-2.00%) |
May 01, 2023 | 132.61 | 134.72 | 132.02 | 132.44 | 285,460 | +0.19(+0.14%) |
Apr 28, 2023 | 131.81 | 133.57 | 131.57 | 132.25 | 235,085 | +0.47(+0.35%) |
Apr 27, 2023 | 131.60 | 133.63 | 129.41 | 131.79 | 357,382 | -0.10(-0.08%) |
Apr 26, 2023 | 133.48 | 134.49 | 131.82 | 131.89 | 446,383 | -1.40(-1.05%) |
Apr 25, 2023 | 135.53 | 136.28 | 133.20 | 133.29 | 379,266 | -3.52(-2.57%) |
Apr 24, 2023 | 139.57 | 140.34 | 136.56 | 136.80 | 322,546 | -3.66(-2.60%) |
Apr 21, 2023 | 140.64 | 141.32 | 138.60 | 140.46 | 242,531 | -0.40(-0.28%) |
Apr 20, 2023 | 138.16 | 142.09 | 137.88 | 140.86 | 317,414 | +1.18(+0.84%) |
Apr 19, 2023 | 140.89 | 141.04 | 137.92 | 139.68 | 665,774 | -2.33(-1.64%) |
Apr 18, 2023 | 141.15 | 147.06 | 140.66 | 142.01 | 1,214,918 | -1.37(-0.95%) |
Apr 17, 2023 | 143.25 | 143.38 | 141.47 | 143.37 | 360,271 | -0.82(-0.57%) |
Apr 14, 2023 | 146.54 | 147.43 | 142.60 | 144.20 | 436,409 | -3.12(-2.12%) |
Apr 13, 2023 | 147.97 | 148.59 | 145.97 | 147.32 | 306,598 | -0.04(-0.03%) |
Apr 12, 2023 | 150.74 | 151.08 | 147.01 | 147.36 | 270,779 | -2.56(-1.71%) |
Apr 11, 2023 | 150.69 | 152.08 | 149.29 | 149.91 | 257,937 | -0.20(-0.13%) |
Apr 10, 2023 | 147.85 | 150.28 | 146.71 | 150.11 | 229,556 | +1.33(+0.89%) |
Apr 06, 2023 | 147.42 | 149.35 | 146.44 | 148.78 | 205,645 | -0.01(-0.01%) |
Apr 05, 2023 | 148.82 | 149.13 | 146.93 | 148.79 | 174,979 | -0.93(-0.62%) |
Apr 04, 2023 | 152.06 | 152.66 | 147.59 | 149.73 | 337,349 | -1.71(-1.13%) |