Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 157.99 | 159.08 | 157.18 | 157.74 | 208,879 | +2.03(+1.30%) |
Jun 29, 2023 | 151.76 | 155.87 | 151.01 | 155.71 | 196,733 | +4.28(+2.83%) |
Jun 28, 2023 | 150.12 | 151.72 | 149.50 | 151.43 | 285,775 | -1.24(-0.81%) |
Jun 27, 2023 | 147.81 | 153.32 | 147.47 | 152.67 | 304,616 | +4.92(+3.33%) |
Jun 26, 2023 | 145.86 | 149.59 | 144.22 | 147.75 | 363,869 | +3.05(+2.11%) |
Jun 23, 2023 | 146.52 | 147.68 | 144.33 | 144.70 | 467,652 | -5.29(-3.53%) |
Jun 22, 2023 | 150.10 | 152.53 | 149.24 | 149.99 | 255,369 | -1.27(-0.84%) |
Jun 21, 2023 | 152.75 | 153.99 | 150.43 | 151.26 | 306,594 | -2.60(-1.69%) |
Jun 20, 2023 | 157.45 | 159.13 | 152.90 | 153.86 | 373,277 | -5.18(-3.26%) |
Jun 16, 2023 | 164.22 | 164.22 | 158.76 | 159.04 | 675,696 | -2.56(-1.58%) |
Jun 15, 2023 | 160.51 | 162.76 | 160.00 | 161.60 | 368,037 | +24.70(+18.04%) |
May 08, 2023 | 137.20 | 139.63 | 135.90 | 136.90 | 388,094 | -0.50(-0.36%) |
May 05, 2023 | 135.93 | 138.32 | 134.27 | 137.40 | 593,066 | +2.16(+1.60%) |
May 04, 2023 | 137.07 | 138.24 | 134.27 | 135.24 | 659,147 | -3.71(-2.67%) |
May 03, 2023 | 139.39 | 141.73 | 138.16 | 138.95 | 546,155 | -0.85(-0.61%) |
May 02, 2023 | 141.49 | 143.59 | 138.93 | 139.80 | 480,802 | -1.80(-1.27%) |
May 01, 2023 | 138.86 | 142.56 | 138.65 | 141.60 | 491,158 | +2.30(+1.65%) |
Apr 28, 2023 | 136.37 | 140.56 | 134.82 | 139.30 | 828,546 | +3.26(+2.40%) |
Apr 27, 2023 | 140.00 | 140.60 | 132.74 | 136.04 | 1,277,748 | -5.88(-4.14%) |
Apr 26, 2023 | 149.89 | 150.77 | 139.73 | 141.92 | 2,123,858 | -14.14(-9.06%) |
Apr 25, 2023 | 163.50 | 163.50 | 155.59 | 156.06 | 785,140 | -8.07(-4.92%) |
Apr 24, 2023 | 167.67 | 168.22 | 162.62 | 164.13 | 549,279 | -2.37(-1.42%) |
Apr 21, 2023 | 166.38 | 167.76 | 163.99 | 166.50 | 501,281 | -0.05(-0.03%) |
Apr 20, 2023 | 168.00 | 169.76 | 163.67 | 166.55 | 645,154 | -3.37(-1.98%) |
Apr 19, 2023 | 170.86 | 171.47 | 168.34 | 169.92 | 684,643 | -1.65(-0.96%) |
Apr 18, 2023 | 170.07 | 172.94 | 169.10 | 171.57 | 898,849 | +3.54(+2.11%) |
Apr 17, 2023 | 167.90 | 168.59 | 166.19 | 168.03 | 293,275 | +0.25(+0.15%) |
Apr 14, 2023 | 169.75 | 172.06 | 166.78 | 167.78 | 219,696 | -1.66(-0.98%) |
Apr 13, 2023 | 167.49 | 170.17 | 166.86 | 169.44 | 358,003 | +2.88(+1.73%) |
Apr 12, 2023 | 170.52 | 170.66 | 165.41 | 166.56 | 431,732 | -2.82(-1.66%) |
Apr 11, 2023 | 174.30 | 174.91 | 168.81 | 169.38 | 508,528 | -4.03(-2.32%) |
Apr 10, 2023 | 165.90 | 173.66 | 165.90 | 173.41 | 542,144 | +5.50(+3.28%) |
Apr 06, 2023 | 166.25 | 168.46 | 164.55 | 167.91 | 538,940 | +0.04(+0.02%) |
Apr 05, 2023 | 164.96 | 168.01 | 163.59 | 167.87 | 425,693 | +0.40(+0.24%) |
Apr 04, 2023 | 171.27 | 171.54 | 166.39 | 167.47 | 379,846 | -3.99(-2.33%) |