Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 176.88 | 178.79 | 174.10 | 177.78 | 602,356 | +3.49(+2.00%) |
Jun 29, 2023 | 175.05 | 176.74 | 173.68 | 174.28 | 510,963 | -0.66(-0.38%) |
Jun 28, 2023 | 171.81 | 175.10 | 169.79 | 174.95 | 612,306 | +2.79(+1.62%) |
Jun 27, 2023 | 166.17 | 172.59 | 165.97 | 172.16 | 671,293 | +6.60(+3.99%) |
Jun 26, 2023 | 166.31 | 170.44 | 165.43 | 165.56 | 437,665 | -1.14(-0.69%) |
Jun 23, 2023 | 163.89 | 166.87 | 162.51 | 166.70 | 1,428,570 | +0.30(+0.18%) |
Jun 22, 2023 | 170.76 | 171.37 | 166.29 | 166.40 | 744,207 | -5.75(-3.34%) |
Jun 21, 2023 | 170.00 | 173.56 | 169.56 | 172.15 | 934,224 | +3.15(+1.86%) |
Jun 20, 2023 | 165.19 | 169.53 | 163.60 | 169.00 | 968,034 | +2.15(+1.29%) |
Jun 16, 2023 | 167.75 | 169.11 | 164.81 | 166.85 | 7,879,494 | -0.62(-0.37%) |
Jun 15, 2023 | 161.32 | 167.79 | 160.37 | 167.46 | 928,835 | +38.88(+30.24%) |
May 08, 2023 | 130.66 | 131.85 | 126.95 | 128.58 | 851,229 | -0.09(-0.07%) |
May 05, 2023 | 125.81 | 130.33 | 124.25 | 128.67 | 1,410,520 | +7.03(+5.78%) |
May 04, 2023 | 124.11 | 134.54 | 120.68 | 121.64 | 2,253,636 | -21.00(-14.72%) |
May 03, 2023 | 142.21 | 146.52 | 142.21 | 142.64 | 924,393 | +0.79(+0.56%) |
May 02, 2023 | 142.04 | 142.56 | 137.99 | 141.84 | 621,936 | -0.29(-0.20%) |
May 01, 2023 | 142.33 | 144.51 | 141.44 | 142.13 | 376,110 | -0.42(-0.30%) |
Apr 28, 2023 | 140.76 | 144.04 | 139.63 | 142.56 | 516,702 | +1.09(+0.77%) |
Apr 27, 2023 | 137.07 | 142.02 | 136.73 | 141.47 | 423,266 | +5.92(+4.37%) |
Apr 26, 2023 | 139.26 | 139.95 | 135.33 | 135.55 | 580,543 | -4.93(-3.51%) |
Apr 25, 2023 | 141.62 | 145.31 | 139.81 | 140.48 | 567,681 | -1.03(-0.73%) |
Apr 24, 2023 | 141.15 | 142.81 | 140.11 | 141.51 | 271,020 | +0.83(+0.59%) |
Apr 21, 2023 | 141.01 | 142.57 | 139.95 | 140.68 | 411,094 | -0.79(-0.56%) |
Apr 20, 2023 | 138.90 | 142.93 | 138.56 | 141.47 | 329,840 | +0.95(+0.68%) |
Apr 19, 2023 | 141.34 | 142.51 | 138.11 | 140.52 | 368,055 | -1.44(-1.02%) |
Apr 18, 2023 | 138.81 | 142.25 | 138.81 | 141.96 | 520,462 | +3.96(+2.87%) |
Apr 17, 2023 | 136.79 | 138.17 | 136.21 | 138.00 | 237,421 | +1.96(+1.44%) |
Apr 14, 2023 | 136.50 | 138.15 | 134.50 | 136.04 | 318,832 | +0.38(+0.28%) |
Apr 13, 2023 | 134.54 | 136.76 | 131.79 | 135.67 | 556,725 | +0.10(+0.07%) |
Apr 12, 2023 | 136.88 | 138.19 | 134.96 | 135.57 | 623,407 | +0.54(+0.40%) |
Apr 11, 2023 | 135.76 | 137.07 | 134.53 | 135.03 | 587,532 | -0.50(-0.37%) |
Apr 10, 2023 | 132.76 | 136.44 | 132.76 | 135.53 | 705,128 | +2.94(+2.22%) |
Apr 06, 2023 | 136.01 | 137.13 | 132.18 | 132.59 | 707,040 | -4.61(-3.36%) |
Apr 05, 2023 | 139.24 | 140.65 | 134.40 | 137.20 | 789,856 | -3.91(-2.77%) |
Apr 04, 2023 | 150.87 | 151.38 | 138.81 | 141.11 | 825,895 | -9.38(-6.23%) |