Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 135.60 | 137.50 | 135.36 | 137.22 | 4,900,828 | +2.04(+1.51%) |
Jun 29, 2023 | 134.31 | 135.62 | 134.27 | 135.19 | 3,109,005 | +0.56(+0.42%) |
Jun 28, 2023 | 134.60 | 134.69 | 133.49 | 134.62 | 3,303,192 | +0.10(+0.07%) |
Jun 27, 2023 | 133.37 | 134.95 | 133.22 | 134.53 | 4,095,777 | +1.30(+0.98%) |
Jun 26, 2023 | 131.54 | 133.35 | 131.38 | 133.22 | 4,480,800 | +2.03(+1.54%) |
Jun 23, 2023 | 132.09 | 132.97 | 131.00 | 131.20 | 5,400,856 | -1.52(-1.15%) |
Jun 22, 2023 | 131.35 | 132.86 | 131.08 | 132.72 | 4,900,385 | +1.64(+1.25%) |
Jun 21, 2023 | 129.42 | 132.23 | 129.41 | 131.08 | 6,657,774 | +1.43(+1.10%) |
Jun 20, 2023 | 129.78 | 130.31 | 128.27 | 129.65 | 7,113,513 | +0.30(+0.23%) |
Jun 16, 2023 | 129.58 | 130.47 | 129.11 | 129.35 | 13,173,863 | -1.78(-1.36%) |
Jun 15, 2023 | 128.93 | 131.64 | 128.03 | 131.13 | 9,012,761 | -11.31(-7.94%) |
May 08, 2023 | 142.26 | 142.57 | 141.00 | 142.44 | 4,581,263 | +0.61(+0.43%) |
May 05, 2023 | 139.79 | 142.15 | 139.42 | 141.83 | 5,154,185 | +2.27(+1.63%) |
May 04, 2023 | 138.44 | 140.05 | 138.44 | 139.55 | 4,908,531 | +1.33(+0.96%) |
May 03, 2023 | 138.89 | 139.51 | 138.00 | 138.22 | 5,636,452 | -0.44(-0.32%) |
May 02, 2023 | 141.27 | 141.47 | 138.40 | 138.66 | 6,847,236 | -2.82(-1.99%) |
May 01, 2023 | 142.78 | 142.82 | 140.89 | 141.48 | 6,283,022 | -0.68(-0.48%) |
Apr 28, 2023 | 144.73 | 145.25 | 141.61 | 142.16 | 9,546,977 | -5.97(-4.03%) |
Apr 27, 2023 | 147.05 | 148.63 | 146.96 | 148.13 | 6,442,871 | +1.64(+1.12%) |
Apr 26, 2023 | 144.43 | 147.14 | 143.90 | 146.49 | 4,671,133 | +0.28(+0.19%) |
Apr 25, 2023 | 144.50 | 147.38 | 144.43 | 146.21 | 6,472,112 | +2.11(+1.47%) |
Apr 24, 2023 | 144.37 | 145.00 | 143.86 | 144.10 | 3,936,822 | -0.36(-0.25%) |
Apr 21, 2023 | 143.15 | 144.81 | 143.15 | 144.46 | 4,376,469 | +0.28(+0.19%) |
Apr 20, 2023 | 145.02 | 145.97 | 143.14 | 144.18 | 6,798,171 | -2.81(-1.91%) |
Apr 19, 2023 | 148.43 | 148.66 | 146.85 | 146.98 | 4,991,907 | -1.52(-1.02%) |
Apr 18, 2023 | 149.31 | 149.83 | 148.29 | 148.50 | 3,307,522 | -0.17(-0.11%) |
Apr 17, 2023 | 148.55 | 148.68 | 147.78 | 148.67 | 2,923,780 | +0.89(+0.60%) |
Apr 14, 2023 | 147.98 | 148.34 | 147.40 | 147.78 | 3,266,919 | -0.77(-0.52%) |
Apr 13, 2023 | 147.86 | 148.74 | 147.03 | 148.55 | 3,579,548 | +0.85(+0.57%) |
Apr 12, 2023 | 147.90 | 148.88 | 147.45 | 147.71 | 4,774,884 | -0.43(-0.29%) |
Apr 11, 2023 | 148.19 | 148.47 | 147.72 | 148.14 | 5,618,032 | -0.04(-0.03%) |
Apr 10, 2023 | 147.35 | 148.19 | 146.09 | 148.18 | 5,243,876 | +0.38(+0.25%) |
Apr 06, 2023 | 147.60 | 148.14 | 146.64 | 147.80 | 4,315,856 | +0.46(+0.31%) |
Apr 05, 2023 | 145.25 | 148.25 | 145.25 | 147.35 | 8,324,271 | +2.79(+1.93%) |
Apr 04, 2023 | 143.83 | 144.61 | 141.05 | 144.56 | 7,041,445 | -0.43(-0.29%) |