Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 155.99 | 156.47 | 155.75 | 155.93 | 21,957 | +1.03(+0.66%) |
Jun 29, 2023 | 152.93 | 154.94 | 152.87 | 154.91 | 46,202 | +3.02(+1.99%) |
Jun 28, 2023 | 151.85 | 151.94 | 151.16 | 151.89 | 22,893 | -0.06(-0.04%) |
Jun 27, 2023 | 150.71 | 152.33 | 150.56 | 151.95 | 30,646 | +1.49(+0.99%) |
Jun 26, 2023 | 150.32 | 151.53 | 150.25 | 150.46 | 19,125 | -0.09(-0.06%) |
Jun 23, 2023 | 150.16 | 150.83 | 149.47 | 150.54 | 41,394 | -0.63(-0.42%) |
Jun 22, 2023 | 152.62 | 152.62 | 150.86 | 151.18 | 66,299 | -1.84(-1.21%) |
Jun 21, 2023 | 153.28 | 153.95 | 152.70 | 153.02 | 39,610 | -0.54(-0.35%) |
Jun 20, 2023 | 154.14 | 154.14 | 152.77 | 153.56 | 23,132 | -1.38(-0.89%) |
Jun 16, 2023 | 156.23 | 156.23 | 154.84 | 154.95 | 30,653 | -0.90(-0.58%) |
Jun 15, 2023 | 152.95 | 156.04 | 152.87 | 155.84 | 41,531 | +9.91(+6.79%) |
May 08, 2023 | 146.96 | 147.21 | 145.86 | 145.94 | 62,600 | -0.14(-0.09%) |
May 05, 2023 | 144.66 | 146.28 | 144.66 | 146.08 | 46,937 | +4.14(+2.91%) |
May 04, 2023 | 142.86 | 142.86 | 140.59 | 141.94 | 63,631 | -2.69(-1.86%) |
May 03, 2023 | 146.71 | 147.70 | 144.49 | 144.63 | 44,422 | -1.97(-1.34%) |
May 02, 2023 | 149.96 | 149.96 | 145.30 | 146.60 | 79,425 | -4.05(-2.69%) |
May 01, 2023 | 152.05 | 152.32 | 150.54 | 150.65 | 16,105 | -0.78(-0.51%) |
Apr 28, 2023 | 148.55 | 151.59 | 148.55 | 151.42 | 38,742 | +2.08(+1.39%) |
Apr 27, 2023 | 147.68 | 149.66 | 147.63 | 149.35 | 30,098 | +2.25(+1.53%) |
Apr 26, 2023 | 148.34 | 149.09 | 146.51 | 147.10 | 49,077 | -1.35(-0.91%) |
Apr 25, 2023 | 150.71 | 150.78 | 148.45 | 148.45 | 40,164 | -3.59(-2.36%) |
Apr 24, 2023 | 152.37 | 152.76 | 151.71 | 152.03 | 39,136 | -0.72(-0.47%) |
Apr 21, 2023 | 153.27 | 153.27 | 152.16 | 152.75 | 114,043 | -0.72(-0.47%) |
Apr 20, 2023 | 153.24 | 153.91 | 153.03 | 153.47 | 68,434 | -0.99(-0.64%) |
Apr 19, 2023 | 153.03 | 154.79 | 153.03 | 154.46 | 154,008 | +0.83(+0.54%) |
Apr 18, 2023 | 153.46 | 153.79 | 152.19 | 153.63 | 77,908 | +0.58(+0.38%) |
Apr 17, 2023 | 150.93 | 153.06 | 150.55 | 153.06 | 36,384 | +1.75(+1.16%) |
Apr 14, 2023 | 151.03 | 152.38 | 150.50 | 151.31 | 52,600 | +2.11(+1.42%) |
Apr 13, 2023 | 147.97 | 149.24 | 147.10 | 149.19 | 39,262 | +1.58(+1.07%) |
Apr 12, 2023 | 148.89 | 149.36 | 147.35 | 147.61 | 36,738 | -0.54(-0.36%) |
Apr 11, 2023 | 147.01 | 148.73 | 146.81 | 148.15 | 30,956 | +1.64(+1.12%) |
Apr 10, 2023 | 145.29 | 146.51 | 145.10 | 146.51 | 24,634 | +0.74(+0.51%) |
Apr 06, 2023 | 145.28 | 146.26 | 145.28 | 145.77 | 47,448 | +0.08(+0.06%) |
Apr 05, 2023 | 145.07 | 145.86 | 144.91 | 145.69 | 31,613 | -0.65(-0.44%) |
Apr 04, 2023 | 148.26 | 148.26 | 145.62 | 146.33 | 74,716 | -1.92(-1.29%) |