Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 163.34 | 163.36 | 162.01 | 162.63 | 330,549 | +0.65(+0.40%) |
Jun 29, 2023 | 160.18 | 162.06 | 160.11 | 161.98 | 358,995 | +2.11(+1.32%) |
Jun 28, 2023 | 159.74 | 159.86 | 158.56 | 159.86 | 348,387 | +0.06(+0.04%) |
Jun 27, 2023 | 157.66 | 160.12 | 156.88 | 159.80 | 526,778 | +2.47(+1.57%) |
Jun 26, 2023 | 156.13 | 158.04 | 155.96 | 157.34 | 321,396 | +1.64(+1.05%) |
Jun 23, 2023 | 156.40 | 157.17 | 155.42 | 155.69 | 282,275 | -1.97(-1.25%) |
Jun 22, 2023 | 158.67 | 158.67 | 157.01 | 157.66 | 413,078 | -1.51(-0.95%) |
Jun 21, 2023 | 158.67 | 159.87 | 158.13 | 159.17 | 458,985 | -0.14(-0.09%) |
Jun 20, 2023 | 160.00 | 160.17 | 158.57 | 159.31 | 513,925 | -1.24(-0.77%) |
Jun 16, 2023 | 161.63 | 162.21 | 159.78 | 160.55 | 419,837 | -0.55(-0.34%) |
Jun 15, 2023 | 158.93 | 161.24 | 158.93 | 161.09 | 348,537 | +10.50(+6.97%) |
May 08, 2023 | 151.87 | 152.05 | 150.10 | 150.59 | 310,878 | -0.35(-0.23%) |
May 05, 2023 | 149.77 | 151.46 | 149.77 | 150.95 | 503,254 | +3.55(+2.41%) |
May 04, 2023 | 149.06 | 149.38 | 146.42 | 147.40 | 702,094 | -2.69(-1.79%) |
May 03, 2023 | 150.97 | 152.99 | 149.96 | 150.09 | 400,478 | -0.55(-0.36%) |
May 02, 2023 | 152.88 | 152.88 | 148.63 | 150.63 | 674,278 | -2.87(-1.87%) |
May 01, 2023 | 153.51 | 155.13 | 153.30 | 153.51 | 365,727 | -0.25(-0.16%) |
Apr 28, 2023 | 151.84 | 154.01 | 151.70 | 153.75 | 384,076 | +1.69(+1.11%) |
Apr 27, 2023 | 149.93 | 152.19 | 149.54 | 152.06 | 415,671 | +2.78(+1.86%) |
Apr 26, 2023 | 150.50 | 151.08 | 149.00 | 149.28 | 414,917 | -1.36(-0.90%) |
Apr 25, 2023 | 152.81 | 153.01 | 150.64 | 150.64 | 332,741 | -3.31(-2.15%) |
Apr 24, 2023 | 153.83 | 154.74 | 153.34 | 153.96 | 415,802 | -0.14(-0.09%) |
Apr 21, 2023 | 154.59 | 154.63 | 153.00 | 154.09 | 400,107 | -0.29(-0.19%) |
Apr 20, 2023 | 154.13 | 155.21 | 153.86 | 154.39 | 289,629 | -0.81(-0.52%) |
Apr 19, 2023 | 153.98 | 155.50 | 153.60 | 155.20 | 274,412 | +0.54(+0.35%) |
Apr 18, 2023 | 155.41 | 155.69 | 153.89 | 154.66 | 457,728 | -0.33(-0.21%) |
Apr 17, 2023 | 153.74 | 154.99 | 153.49 | 154.99 | 721,080 | +1.50(+0.97%) |
Apr 14, 2023 | 154.77 | 155.59 | 152.54 | 153.50 | 374,458 | -0.99(-0.64%) |
Apr 13, 2023 | 153.98 | 154.93 | 152.97 | 154.49 | 410,260 | +1.09(+0.71%) |
Apr 12, 2023 | 155.85 | 155.85 | 153.27 | 153.40 | 507,206 | -1.12(-0.73%) |
Apr 11, 2023 | 153.72 | 155.25 | 153.69 | 154.52 | 401,439 | +1.39(+0.91%) |
Apr 10, 2023 | 150.96 | 153.23 | 150.83 | 153.14 | 453,440 | +1.65(+1.09%) |
Apr 06, 2023 | 151.43 | 151.94 | 150.87 | 151.48 | 499,593 | -0.04(-0.03%) |
Apr 05, 2023 | 151.63 | 152.17 | 150.53 | 151.52 | 528,632 | -0.82(-0.54%) |
Apr 04, 2023 | 155.71 | 155.71 | 151.37 | 152.34 | 535,398 | -2.99(-1.93%) |