Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 156.62 | 0 | +2.26(+1.46%) | |||
Jun 29, 2023 | 154.32 | 154.60 | 153.26 | 154.36 | 170,778 | +0.17(+0.11%) |
Jun 28, 2023 | 154.57 | 154.57 | 152.66 | 154.19 | 143,493 | +0.93(+0.61%) |
Jun 27, 2023 | 155.03 | 155.72 | 152.48 | 153.26 | 309,982 | -1.57(-1.01%) |
Jun 26, 2023 | 152.57 | 155.15 | 152.57 | 154.83 | 116,306 | +2.48(+1.63%) |
Jun 23, 2023 | 152.21 | 153.97 | 151.81 | 152.35 | 131,769 | +0.14(+0.09%) |
Jun 22, 2023 | 150.70 | 152.98 | 150.70 | 152.21 | 330,963 | +1.52(+1.01%) |
Jun 21, 2023 | 153.53 | 153.53 | 150.50 | 150.69 | 258,285 | -2.84(-1.85%) |
Jun 20, 2023 | 152.15 | 154.12 | 152.02 | 153.53 | 237,947 | +0.88(+0.58%) |
Jun 19, 2023 | 152.13 | 153.81 | 152.07 | 152.65 | 44,827 | +0.59(+0.39%) |
Jun 16, 2023 | 152.09 | 154.33 | 152.06 | 152.06 | 593,526 | -1.07(-0.70%) |
Jun 15, 2023 | 153.90 | 155.03 | 152.89 | 153.13 | 196,405 | -22.04(-12.58%) |
May 08, 2023 | 178.09 | 178.09 | 173.65 | 175.17 | 174,823 | +0.06(+0.03%) |
May 05, 2023 | 175.99 | 177.94 | 175.02 | 175.11 | 85,845 | -0.83(-0.47%) |
May 04, 2023 | 178.81 | 178.81 | 175.56 | 175.94 | 123,835 | -3.83(-2.13%) |
May 03, 2023 | 182.15 | 182.15 | 178.49 | 179.77 | 103,164 | -1.88(-1.03%) |
May 02, 2023 | 181.65 | 182.64 | 180.40 | 181.65 | 90,554 | -0.71(-0.39%) |
May 01, 2023 | 183.17 | 183.92 | 182.28 | 182.36 | 83,258 | +0.44(+0.24%) |
Apr 28, 2023 | 181.34 | 182.21 | 180.81 | 181.92 | 109,593 | -0.42(-0.23%) |
Apr 27, 2023 | 181.56 | 183.20 | 181.16 | 182.34 | 132,882 | +0.90(+0.50%) |
Apr 26, 2023 | 180.04 | 181.86 | 180.04 | 181.44 | 101,921 | +1.49(+0.83%) |
Apr 25, 2023 | 181.28 | 183.06 | 179.06 | 179.95 | 102,165 | -1.51(-0.83%) |
Apr 24, 2023 | 179.51 | 182.48 | 179.35 | 181.46 | 106,927 | +1.74(+0.97%) |
Apr 21, 2023 | 177.44 | 180.25 | 177.44 | 179.72 | 177,172 | +2.19(+1.23%) |
Apr 20, 2023 | 176.12 | 178.87 | 176.12 | 177.53 | 131,669 | +0.30(+0.17%) |
Apr 19, 2023 | 176.09 | 178.60 | 176.09 | 177.23 | 128,926 | +0.59(+0.33%) |
Apr 18, 2023 | 177.35 | 179.01 | 174.33 | 176.64 | 212,371 | -1.41(-0.79%) |
Apr 17, 2023 | 179.66 | 180.19 | 177.91 | 178.05 | 104,421 | -2.01(-1.12%) |
Apr 14, 2023 | 178.03 | 180.62 | 178.03 | 180.06 | 114,421 | +2.06(+1.16%) |
Apr 13, 2023 | 181.63 | 181.63 | 177.54 | 178.00 | 168,614 | -2.40(-1.33%) |
Apr 12, 2023 | 182.55 | 182.55 | 180.33 | 180.40 | 100,713 | -1.05(-0.58%) |
Apr 11, 2023 | 181.03 | 182.21 | 180.00 | 181.45 | 111,627 | +0.91(+0.50%) |
Apr 10, 2023 | 180.09 | 182.29 | 179.52 | 180.54 | 70,807 | -0.22(-0.12%) |
Apr 06, 2023 | 180.76 | 0 | -0.02(-0.01%) | |||
Apr 05, 2023 | 181.20 | 182.00 | 179.92 | 180.78 | 131,690 | -0.42(-0.23%) |
Apr 04, 2023 | 180.16 | 182.00 | 179.22 | 181.20 | 122,901 | +3.04(+1.71%) |