Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 157.14 | 157.74 | 155.39 | 156.94 | 373,622 | +1.25(+0.80%) |
Jun 29, 2023 | 154.81 | 156.18 | 154.81 | 155.69 | 325,666 | +0.74(+0.47%) |
Jun 28, 2023 | 155.17 | 156.94 | 154.19 | 154.96 | 517,723 | -0.60(-0.38%) |
Jun 27, 2023 | 150.29 | 156.28 | 150.21 | 155.55 | 788,561 | +4.27(+2.82%) |
Jun 26, 2023 | 150.66 | 152.20 | 149.04 | 151.28 | 494,404 | +0.65(+0.43%) |
Jun 23, 2023 | 148.35 | 150.79 | 147.31 | 150.64 | 926,593 | +1.47(+0.99%) |
Jun 22, 2023 | 148.85 | 149.22 | 146.65 | 149.16 | 570,679 | +0.20(+0.13%) |
Jun 21, 2023 | 147.60 | 150.62 | 147.13 | 148.97 | 1,038,515 | +0.63(+0.42%) |
Jun 20, 2023 | 147.69 | 149.15 | 145.86 | 148.34 | 1,063,536 | +0.50(+0.34%) |
Jun 16, 2023 | 149.03 | 151.19 | 146.40 | 147.84 | 1,493,273 | +0.82(+0.56%) |
Jun 15, 2023 | 143.25 | 147.56 | 142.27 | 147.03 | 1,110,111 | +4.78(+3.36%) |
May 08, 2023 | 141.42 | 143.02 | 141.12 | 142.24 | 313,457 | +0.39(+0.27%) |
May 05, 2023 | 141.48 | 142.81 | 140.53 | 141.85 | 346,858 | +1.70(+1.21%) |
May 04, 2023 | 140.90 | 141.12 | 138.15 | 140.16 | 441,673 | -1.45(-1.02%) |
May 03, 2023 | 143.55 | 144.19 | 140.57 | 141.61 | 794,793 | -1.38(-0.97%) |
May 02, 2023 | 146.07 | 146.62 | 140.90 | 142.99 | 751,541 | -4.22(-2.87%) |
May 01, 2023 | 149.45 | 151.11 | 146.94 | 147.21 | 623,997 | -2.15(-1.44%) |
Apr 28, 2023 | 145.00 | 149.48 | 144.99 | 149.35 | 778,071 | +4.50(+3.11%) |
Apr 27, 2023 | 142.48 | 145.00 | 142.18 | 144.85 | 767,418 | +3.01(+2.12%) |
Apr 26, 2023 | 143.86 | 145.26 | 140.57 | 141.84 | 1,447,628 | +2.06(+1.47%) |
Apr 25, 2023 | 141.65 | 143.49 | 139.00 | 139.79 | 1,022,260 | +0.02(+0.01%) |
Apr 24, 2023 | 139.07 | 142.05 | 137.79 | 139.77 | 780,931 | +0.72(+0.52%) |
Apr 21, 2023 | 137.16 | 141.14 | 137.16 | 139.04 | 1,072,590 | +3.86(+2.86%) |
Apr 20, 2023 | 135.76 | 135.98 | 133.77 | 135.18 | 538,181 | -1.07(-0.79%) |
Apr 19, 2023 | 135.27 | 136.99 | 134.99 | 136.25 | 584,790 | +0.36(+0.26%) |
Apr 18, 2023 | 136.19 | 137.45 | 135.75 | 135.89 | 502,347 | +0.56(+0.41%) |
Apr 17, 2023 | 134.73 | 136.29 | 134.53 | 135.34 | 461,152 | +0.26(+0.19%) |
Apr 14, 2023 | 135.88 | 137.46 | 134.63 | 135.08 | 463,900 | -0.24(-0.18%) |
Apr 13, 2023 | 133.97 | 135.84 | 132.53 | 135.32 | 737,946 | +2.13(+1.60%) |
Apr 12, 2023 | 132.48 | 133.46 | 131.72 | 133.19 | 647,547 | +1.52(+1.15%) |
Apr 11, 2023 | 128.68 | 132.37 | 128.30 | 131.67 | 715,699 | +3.18(+2.47%) |
Apr 10, 2023 | 126.92 | 128.52 | 126.92 | 128.49 | 284,361 | +1.26(+0.99%) |
Apr 06, 2023 | 128.14 | 128.44 | 126.64 | 127.23 | 394,702 | -0.61(-0.48%) |
Apr 05, 2023 | 127.37 | 128.06 | 126.50 | 127.85 | 499,184 | +0.34(+0.26%) |
Apr 04, 2023 | 127.66 | 127.77 | 126.46 | 127.51 | 440,727 | +0.67(+0.53%) |