Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 158.38 | 159.44 | 158.24 | 158.99 | 314,913 | +0.35(+0.22%) |
Jun 29, 2023 | 158.31 | 158.86 | 157.56 | 158.64 | 351,382 | +0.29(+0.18%) |
Jun 28, 2023 | 157.37 | 158.84 | 157.16 | 158.35 | 561,351 | +2.90(+1.86%) |
Jun 27, 2023 | 153.63 | 155.48 | 153.51 | 155.45 | 286,230 | +2.60(+1.70%) |
Jun 26, 2023 | 153.67 | 153.69 | 152.22 | 152.85 | 308,771 | +1.16(+0.76%) |
Jun 23, 2023 | 152.31 | 152.33 | 151.10 | 151.70 | 342,402 | -3.69(-2.37%) |
Jun 22, 2023 | 155.29 | 156.06 | 155.00 | 155.38 | 201,728 | +0.60(+0.39%) |
Jun 21, 2023 | 155.28 | 155.61 | 154.44 | 154.78 | 240,995 | -0.64(-0.41%) |
Jun 20, 2023 | 156.96 | 157.25 | 155.09 | 155.43 | 789,800 | -7.12(-4.38%) |
Jun 16, 2023 | 164.19 | 164.33 | 162.43 | 162.55 | 425,352 | -3.79(-2.28%) |
Jun 15, 2023 | 162.34 | 167.22 | 162.20 | 166.33 | 573,597 | +30.04(+22.04%) |
May 08, 2023 | 136.34 | 136.68 | 135.78 | 136.30 | 189,728 | +0.27(+0.20%) |
May 05, 2023 | 134.71 | 136.42 | 134.24 | 136.03 | 226,389 | +2.60(+1.95%) |
May 04, 2023 | 133.72 | 134.28 | 133.40 | 133.43 | 244,544 | -0.65(-0.49%) |
May 03, 2023 | 134.42 | 134.93 | 133.82 | 134.08 | 268,910 | +0.41(+0.30%) |
May 02, 2023 | 133.81 | 133.93 | 132.78 | 133.68 | 224,186 | -1.51(-1.12%) |
May 01, 2023 | 135.82 | 136.08 | 135.05 | 135.19 | 148,993 | -0.63(-0.47%) |
Apr 28, 2023 | 135.12 | 135.83 | 134.79 | 135.82 | 303,356 | -0.19(-0.14%) |
Apr 27, 2023 | 134.27 | 136.33 | 134.27 | 136.01 | 327,158 | +3.46(+2.61%) |
Apr 26, 2023 | 133.01 | 133.51 | 132.41 | 132.55 | 327,603 | +0.50(+0.38%) |
Apr 25, 2023 | 133.27 | 133.46 | 132.00 | 132.04 | 259,944 | -1.32(-0.99%) |
Apr 24, 2023 | 132.58 | 133.49 | 132.56 | 133.36 | 224,766 | +0.17(+0.13%) |
Apr 21, 2023 | 132.94 | 133.31 | 131.93 | 133.19 | 167,714 | +0.86(+0.65%) |
Apr 20, 2023 | 132.53 | 132.93 | 131.56 | 132.33 | 518,894 | -1.44(-1.08%) |
Apr 19, 2023 | 134.41 | 134.41 | 133.31 | 133.78 | 211,920 | -1.76(-1.30%) |
Apr 18, 2023 | 135.59 | 135.83 | 135.06 | 135.53 | 201,404 | -0.70(-0.52%) |
Apr 17, 2023 | 135.21 | 136.28 | 135.16 | 136.24 | 325,766 | +1.77(+1.32%) |
Apr 14, 2023 | 134.98 | 135.61 | 134.13 | 134.47 | 282,197 | -1.26(-0.93%) |
Apr 13, 2023 | 135.54 | 135.98 | 134.80 | 135.72 | 284,763 | +0.78(+0.58%) |
Apr 12, 2023 | 136.06 | 136.29 | 134.81 | 134.94 | 286,400 | -1.14(-0.84%) |
Apr 11, 2023 | 136.03 | 136.52 | 135.72 | 136.08 | 279,046 | -0.42(-0.30%) |
Apr 10, 2023 | 137.01 | 137.13 | 135.39 | 136.50 | 351,530 | -0.85(-0.62%) |
Apr 06, 2023 | 137.66 | 137.84 | 136.69 | 137.34 | 226,477 | -1.53(-1.10%) |
Apr 05, 2023 | 139.01 | 139.63 | 138.63 | 138.88 | 222,996 | -1.70(-1.21%) |
Apr 04, 2023 | 141.47 | 141.48 | 140.12 | 140.58 | 353,041 | -0.20(-0.14%) |