Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 144.30 | 145.47 | 141.06 | 143.91 | 1,494,293 | +0.85(+0.59%) |
Jun 29, 2023 | 142.53 | 144.18 | 141.13 | 143.06 | 883,604 | -0.03(-0.02%) |
Jun 28, 2023 | 142.12 | 143.33 | 141.58 | 143.09 | 1,539,113 | +0.84(+0.59%) |
Jun 27, 2023 | 141.61 | 143.10 | 140.31 | 142.25 | 977,353 | +1.37(+0.97%) |
Jun 26, 2023 | 136.90 | 141.08 | 136.89 | 140.87 | 1,187,263 | +3.62(+2.64%) |
Jun 23, 2023 | 138.49 | 139.89 | 137.15 | 137.25 | 1,241,874 | -1.21(-0.87%) |
Jun 22, 2023 | 141.63 | 141.72 | 137.56 | 138.46 | 917,802 | -2.71(-1.92%) |
Jun 21, 2023 | 138.70 | 141.47 | 137.64 | 141.16 | 870,687 | +2.14(+1.54%) |
Jun 20, 2023 | 139.48 | 139.75 | 137.51 | 139.03 | 1,106,972 | -1.43(-1.02%) |
Jun 16, 2023 | 140.20 | 142.22 | 139.66 | 140.46 | 1,627,741 | -0.48(-0.34%) |
Jun 15, 2023 | 138.44 | 140.94 | 872,173 | -9.26(-6.17%) | ||
May 08, 2023 | 147.45 | 150.60 | 146.85 | 150.20 | 1,197,545 | +2.14(+1.45%) |
May 05, 2023 | 144.58 | 148.17 | 144.50 | 148.06 | 1,939,116 | +3.78(+2.62%) |
May 04, 2023 | 141.33 | 145.23 | 140.91 | 144.28 | 1,355,210 | +3.38(+2.40%) |
May 03, 2023 | 143.71 | 144.26 | 139.31 | 140.90 | 2,240,705 | -3.78(-2.61%) |
May 02, 2023 | 145.22 | 145.75 | 143.19 | 144.68 | 1,144,184 | -1.14(-0.78%) |
May 01, 2023 | 144.80 | 146.04 | 144.13 | 145.82 | 805,386 | +0.34(+0.24%) |
Apr 28, 2023 | 144.52 | 146.18 | 143.75 | 145.48 | 1,029,357 | +0.88(+0.61%) |
Apr 27, 2023 | 142.88 | 145.07 | 142.88 | 144.60 | 1,239,108 | +1.66(+1.16%) |
Apr 26, 2023 | 143.93 | 144.95 | 142.44 | 142.94 | 740,474 | -0.91(-0.63%) |
Apr 25, 2023 | 145.52 | 145.95 | 143.75 | 143.85 | 1,035,181 | -1.80(-1.23%) |
Apr 24, 2023 | 145.47 | 145.99 | 144.29 | 145.65 | 1,222,840 | +1.01(+0.70%) |
Apr 21, 2023 | 146.00 | 146.73 | 144.30 | 144.63 | 1,293,101 | -0.73(-0.50%) |
Apr 20, 2023 | 145.76 | 146.61 | 144.01 | 145.36 | 1,778,002 | -1.10(-0.75%) |
Apr 19, 2023 | 147.31 | 148.69 | 146.41 | 146.46 | 1,962,731 | -1.83(-1.23%) |
Apr 18, 2023 | 149.16 | 149.67 | 146.02 | 148.29 | 1,449,937 | -1.27(-0.85%) |
Apr 17, 2023 | 149.09 | 149.82 | 147.06 | 149.56 | 1,317,051 | +1.15(+0.77%) |
Apr 14, 2023 | 151.69 | 154.21 | 147.77 | 148.41 | 1,696,810 | -3.52(-2.32%) |
Apr 13, 2023 | 155.96 | 155.96 | 150.31 | 151.94 | 2,153,702 | -4.43(-2.83%) |
Apr 12, 2023 | 158.41 | 158.69 | 156.19 | 156.37 | 1,253,021 | -1.21(-0.77%) |
Apr 11, 2023 | 157.28 | 158.00 | 156.39 | 157.57 | 1,887,133 | +0.44(+0.28%) |
Apr 10, 2023 | 154.44 | 157.18 | 154.44 | 157.13 | 2,116,677 | +1.37(+0.88%) |
Apr 06, 2023 | 154.18 | 155.75 | 152.36 | 155.76 | 2,301,887 | +2.65(+1.73%) |
Apr 05, 2023 | 153.33 | 154.36 | 151.48 | 153.11 | 3,457,652 | -0.14(-0.09%) |
Apr 04, 2023 | 150.20 | 153.93 | 148.84 | 153.26 | 5,314,591 | +5.41(+3.66%) |