Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 141.98 | 142.89 | 141.58 | 142.63 | 668,638 | +1.26(+0.89%) |
Jun 29, 2023 | 139.78 | 141.78 | 139.17 | 141.37 | 823,643 | +1.18(+0.84%) |
Jun 28, 2023 | 143.44 | 143.45 | 139.23 | 140.19 | 1,701,618 | -5.44(-3.73%) |
Jun 27, 2023 | 146.63 | 147.29 | 145.25 | 145.63 | 634,958 | -0.93(-0.63%) |
Jun 26, 2023 | 145.10 | 146.66 | 143.39 | 146.56 | 738,848 | +1.37(+0.94%) |
Jun 23, 2023 | 147.49 | 147.72 | 145.05 | 145.19 | 765,209 | -1.64(-1.12%) |
Jun 22, 2023 | 148.18 | 148.18 | 146.18 | 146.83 | 619,725 | -0.45(-0.31%) |
Jun 21, 2023 | 146.25 | 147.31 | 145.38 | 147.28 | 888,778 | +1.11(+0.76%) |
Jun 20, 2023 | 148.24 | 148.70 | 146.12 | 146.17 | 645,244 | -1.70(-1.15%) |
Jun 16, 2023 | 147.79 | 149.06 | 147.57 | 147.87 | 1,102,761 | +0.21(+0.14%) |
Jun 15, 2023 | 147.61 | 148.88 | 147.07 | 147.66 | 639,833 | -3.10(-2.06%) |
May 08, 2023 | 151.31 | 153.01 | 150.62 | 150.76 | 853,945 | -1.05(-0.69%) |
May 05, 2023 | 150.57 | 152.37 | 150.57 | 151.81 | 677,897 | +0.75(+0.50%) |
May 04, 2023 | 150.75 | 151.75 | 149.96 | 151.06 | 792,888 | +0.32(+0.21%) |
May 03, 2023 | 152.59 | 153.46 | 150.48 | 150.74 | 994,775 | -1.55(-1.02%) |
May 02, 2023 | 150.51 | 152.76 | 149.69 | 152.30 | 1,233,568 | +1.60(+1.06%) |
May 01, 2023 | 148.21 | 152.26 | 148.21 | 150.69 | 1,328,491 | +2.52(+1.70%) |
Apr 28, 2023 | 147.35 | 148.35 | 146.93 | 148.17 | 961,140 | +0.55(+0.37%) |
Apr 27, 2023 | 146.51 | 147.64 | 145.84 | 147.62 | 643,805 | +0.86(+0.59%) |
Apr 26, 2023 | 147.36 | 148.00 | 146.23 | 146.76 | 703,143 | -1.34(-0.91%) |
Apr 25, 2023 | 145.94 | 148.67 | 145.68 | 148.10 | 725,443 | +2.56(+1.76%) |
Apr 24, 2023 | 145.19 | 145.59 | 144.72 | 145.54 | 677,448 | +0.41(+0.28%) |
Apr 21, 2023 | 146.59 | 147.26 | 144.25 | 145.13 | 740,164 | -0.55(-0.38%) |
Apr 20, 2023 | 146.54 | 146.54 | 145.14 | 145.68 | 576,954 | -0.34(-0.24%) |
Apr 19, 2023 | 147.25 | 147.26 | 145.47 | 146.02 | 715,374 | -0.41(-0.28%) |
Apr 18, 2023 | 146.62 | 147.72 | 145.53 | 146.43 | 745,647 | -0.75(-0.51%) |
Apr 17, 2023 | 146.91 | 147.30 | 146.10 | 147.18 | 728,290 | +0.96(+0.66%) |
Apr 14, 2023 | 146.93 | 147.56 | 145.25 | 146.22 | 747,629 | -1.35(-0.92%) |
Apr 13, 2023 | 147.24 | 148.18 | 146.26 | 147.57 | 647,573 | -0.50(-0.34%) |
Apr 12, 2023 | 148.57 | 149.33 | 147.44 | 148.07 | 934,083 | -1.28(-0.86%) |
Apr 11, 2023 | 149.54 | 150.65 | 149.09 | 149.36 | 618,250 | -0.11(-0.07%) |
Apr 10, 2023 | 150.05 | 150.31 | 148.50 | 149.47 | 502,870 | -0.72(-0.48%) |
Apr 06, 2023 | 151.53 | 151.87 | 149.69 | 150.19 | 829,940 | -0.75(-0.50%) |
Apr 05, 2023 | 149.63 | 151.62 | 149.63 | 150.93 | 811,244 | +1.49(+1.00%) |
Apr 04, 2023 | 151.69 | 151.89 | 149.24 | 149.45 | 923,350 | -1.82(-1.21%) |