Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 144.12 | 145.92 | 143.58 | 145.16 | 1,728,425 | +1.63(+1.13%) |
Jun 29, 2023 | 140.62 | 144.26 | 140.62 | 143.54 | 2,032,467 | +1.99(+1.41%) |
Jun 28, 2023 | 140.96 | 141.80 | 140.32 | 141.54 | 2,043,949 | +0.57(+0.40%) |
Jun 27, 2023 | 138.59 | 141.11 | 137.37 | 140.97 | 1,496,494 | +3.00(+2.18%) |
Jun 26, 2023 | 136.74 | 139.67 | 136.62 | 137.97 | 1,507,990 | +1.23(+0.90%) |
Jun 23, 2023 | 138.46 | 138.63 | 136.40 | 136.75 | 4,684,205 | -3.95(-2.81%) |
Jun 22, 2023 | 140.78 | 141.62 | 139.54 | 140.69 | 1,158,359 | -0.08(-0.06%) |
Jun 21, 2023 | 139.20 | 141.77 | 138.81 | 140.78 | 2,045,666 | +1.52(+1.09%) |
Jun 20, 2023 | 139.60 | 140.68 | 138.38 | 139.26 | 1,545,836 | -1.18(-0.84%) |
Jun 16, 2023 | 141.86 | 142.08 | 139.56 | 140.44 | 2,676,917 | +0.14(+0.10%) |
Jun 15, 2023 | 141.77 | 138.29 | 140.30 | 2,979,010 | -4.72(-3.25%) | |
May 08, 2023 | 144.47 | 145.29 | 143.84 | 145.01 | 734,430 | +0.94(+0.65%) |
May 05, 2023 | 144.13 | 144.64 | 142.30 | 144.08 | 1,134,319 | +1.98(+1.40%) |
May 04, 2023 | 144.72 | 144.75 | 141.28 | 142.09 | 1,560,785 | -3.10(-2.13%) |
May 03, 2023 | 145.84 | 148.45 | 145.00 | 145.19 | 1,698,572 | -0.23(-0.16%) |
May 02, 2023 | 144.56 | 146.01 | 142.00 | 145.42 | 2,148,261 | +1.50(+1.05%) |
May 01, 2023 | 142.93 | 146.56 | 142.93 | 143.92 | 1,800,178 | +0.43(+0.30%) |
Apr 28, 2023 | 140.85 | 144.50 | 140.82 | 143.49 | 2,057,554 | +2.27(+1.61%) |
Apr 27, 2023 | 141.69 | 141.73 | 138.66 | 141.22 | 2,947,910 | +0.40(+0.28%) |
Apr 26, 2023 | 146.96 | 147.45 | 138.39 | 140.82 | 4,431,435 | -4.97(-3.41%) |
Apr 25, 2023 | 147.45 | 148.04 | 145.41 | 145.79 | 1,679,605 | -2.11(-1.43%) |
Apr 24, 2023 | 148.03 | 148.36 | 146.46 | 147.90 | 1,392,942 | +0.43(+0.29%) |
Apr 21, 2023 | 146.76 | 147.88 | 145.79 | 147.47 | 1,237,619 | +1.01(+0.69%) |
Apr 20, 2023 | 146.18 | 147.24 | 145.62 | 146.47 | 1,176,112 | +0.02(+0.01%) |
Apr 19, 2023 | 146.08 | 147.13 | 145.14 | 146.45 | 1,484,955 | -0.03(-0.02%) |
Apr 18, 2023 | 145.69 | 147.57 | 145.46 | 146.48 | 1,714,516 | +1.86(+1.29%) |
Apr 17, 2023 | 144.25 | 145.44 | 143.64 | 144.62 | 1,283,509 | +0.84(+0.58%) |
Apr 14, 2023 | 141.88 | 144.11 | 141.88 | 143.78 | 1,354,025 | +1.89(+1.33%) |
Apr 13, 2023 | 138.93 | 142.11 | 138.14 | 141.88 | 1,937,431 | +4.03(+2.93%) |
Apr 12, 2023 | 142.18 | 142.48 | 137.52 | 137.85 | 1,644,665 | -3.38(-2.39%) |
Apr 11, 2023 | 141.10 | 142.15 | 140.23 | 141.23 | 1,372,761 | +0.75(+0.53%) |
Apr 10, 2023 | 139.38 | 141.87 | 139.38 | 140.48 | 1,521,774 | +0.37(+0.26%) |
Apr 06, 2023 | 139.31 | 140.25 | 138.58 | 140.11 | 1,299,074 | +1.14(+0.82%) |
Apr 05, 2023 | 137.79 | 139.24 | 137.01 | 138.98 | 1,724,639 | +0.49(+0.35%) |
Apr 04, 2023 | 139.54 | 139.74 | 138.12 | 138.49 | 1,173,658 | -0.57(-0.41%) |