Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 144.73 | 144.82 | 143.06 | 143.50 | 2,143,616 | -0.11(-0.08%) |
Jun 29, 2023 | 145.22 | 145.63 | 143.43 | 143.61 | 1,863,452 | -2.05(-1.41%) |
Jun 28, 2023 | 146.34 | 146.99 | 145.37 | 145.66 | 1,897,965 | -1.02(-0.70%) |
Jun 27, 2023 | 142.91 | 146.83 | 142.76 | 146.68 | 2,438,441 | +3.27(+2.28%) |
Jun 26, 2023 | 143.81 | 145.97 | 142.84 | 143.41 | 2,453,446 | -0.26(-0.18%) |
Jun 23, 2023 | 143.96 | 144.37 | 142.06 | 143.67 | 3,509,653 | -0.40(-0.28%) |
Jun 22, 2023 | 143.58 | 144.50 | 142.45 | 144.07 | 3,413,848 | +1.30(+0.91%) |
Jun 21, 2023 | 137.96 | 145.60 | 137.46 | 142.77 | 5,274,417 | +6.23(+4.56%) |
Jun 20, 2023 | 136.22 | 137.63 | 134.76 | 136.54 | 2,723,475 | +0.32(+0.23%) |
Jun 16, 2023 | 139.07 | 139.07 | 136.09 | 136.22 | 2,592,652 | -2.22(-1.60%) |
Jun 15, 2023 | 138.21 | 139.51 | 137.72 | 138.44 | 1,346,832 | -17.10(-10.99%) |
May 08, 2023 | 155.47 | 155.79 | 154.36 | 155.54 | 1,565,945 | +0.07(+0.05%) |
May 05, 2023 | 151.56 | 156.18 | 151.56 | 155.47 | 1,971,151 | +3.79(+2.50%) |
May 04, 2023 | 152.50 | 153.63 | 151.34 | 151.68 | 1,130,239 | -0.63(-0.42%) |
May 03, 2023 | 154.94 | 155.53 | 152.03 | 152.31 | 1,115,087 | -2.38(-1.54%) |
May 02, 2023 | 153.83 | 154.89 | 152.22 | 154.69 | 1,183,648 | +1.02(+0.66%) |
May 01, 2023 | 153.71 | 154.67 | 152.91 | 153.67 | 1,468,571 | -0.04(-0.03%) |
Apr 28, 2023 | 154.00 | 155.37 | 152.70 | 153.71 | 1,195,721 | +0.34(+0.22%) |
Apr 27, 2023 | 153.23 | 153.91 | 152.06 | 153.37 | 1,375,385 | +0.14(+0.09%) |
Apr 26, 2023 | 151.81 | 154.25 | 151.48 | 153.23 | 1,367,311 | +0.88(+0.58%) |
Apr 25, 2023 | 153.56 | 155.42 | 152.02 | 152.35 | 1,478,697 | -1.11(-0.72%) |
Apr 24, 2023 | 150.99 | 153.68 | 150.86 | 153.46 | 1,898,687 | +2.47(+1.64%) |
Apr 21, 2023 | 150.97 | 151.90 | 150.23 | 150.99 | 1,436,151 | +1.14(+0.76%) |
Apr 20, 2023 | 148.14 | 150.36 | 148.07 | 149.85 | 1,718,112 | +1.36(+0.92%) |
Apr 19, 2023 | 149.57 | 149.94 | 147.73 | 148.49 | 2,314,523 | -0.89(-0.60%) |
Apr 18, 2023 | 146.89 | 149.74 | 146.85 | 149.38 | 1,974,491 | +2.70(+1.84%) |
Apr 17, 2023 | 147.75 | 148.81 | 145.39 | 146.68 | 2,024,035 | -1.22(-0.82%) |
Apr 14, 2023 | 148.96 | 149.60 | 146.32 | 147.90 | 1,387,435 | -0.98(-0.66%) |
Apr 13, 2023 | 150.30 | 150.58 | 148.07 | 148.88 | 1,796,404 | -1.34(-0.89%) |
Apr 12, 2023 | 153.24 | 153.24 | 149.98 | 150.22 | 1,393,260 | -2.85(-1.86%) |
Apr 11, 2023 | 153.86 | 154.29 | 152.88 | 153.07 | 1,105,816 | +0.14(+0.09%) |
Apr 10, 2023 | 148.17 | 153.47 | 148.17 | 152.93 | 1,698,148 | +3.89(+2.61%) |
Apr 06, 2023 | 147.74 | 149.34 | 147.29 | 149.04 | 1,404,565 | +0.34(+0.23%) |
Apr 05, 2023 | 148.90 | 149.52 | 148.45 | 148.70 | 1,913,821 | -0.19(-0.13%) |
Apr 04, 2023 | 148.10 | 149.07 | 147.66 | 148.89 | 1,562,277 | +0.88(+0.59%) |