Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 128.42 | 128.46 | 125.85 | 126.59 | 7,623,345 | -0.97(-0.76%) |
Jun 29, 2023 | 127.14 | 128.66 | 126.46 | 127.56 | 6,308,010 | +0.42(+0.33%) |
Jun 28, 2023 | 127.35 | 128.01 | 126.57 | 127.13 | 4,799,531 | -0.04(-0.03%) |
Jun 27, 2023 | 127.83 | 129.41 | 127.08 | 127.17 | 6,300,874 | -1.91(-1.48%) |
Jun 26, 2023 | 127.02 | 130.00 | 127.01 | 129.08 | 5,032,007 | +2.56(+2.03%) |
Jun 23, 2023 | 125.73 | 127.08 | 125.07 | 126.52 | 7,328,927 | -0.54(-0.42%) |
Jun 22, 2023 | 128.06 | 128.37 | 126.14 | 127.06 | 4,815,253 | -0.80(-0.62%) |
Jun 21, 2023 | 127.03 | 128.58 | 126.04 | 127.85 | 4,006,564 | +0.48(+0.38%) |
Jun 20, 2023 | 127.76 | 127.92 | 126.13 | 127.37 | 5,582,015 | -1.05(-0.82%) |
Jun 16, 2023 | 132.50 | 132.50 | 128.26 | 128.42 | 10,318,702 | -3.87(-2.92%) |
Jun 15, 2023 | 129.67 | 132.48 | 129.18 | 132.29 | 10,480,828 | -16.87(-11.31%) |
May 08, 2023 | 149.14 | 150.39 | 148.34 | 149.16 | 1,568,802 | +0.19(+0.13%) |
May 05, 2023 | 147.24 | 150.37 | 146.94 | 148.97 | 2,294,811 | +3.59(+2.47%) |
May 04, 2023 | 146.95 | 147.25 | 143.79 | 145.38 | 2,783,859 | -1.94(-1.32%) |
May 03, 2023 | 148.03 | 151.18 | 147.10 | 147.32 | 2,501,876 | -1.10(-0.74%) |
May 02, 2023 | 149.21 | 149.44 | 146.37 | 148.42 | 2,389,076 | -1.33(-0.89%) |
May 01, 2023 | 150.28 | 151.30 | 149.01 | 149.75 | 2,061,198 | -0.60(-0.40%) |
Apr 28, 2023 | 151.21 | 152.17 | 148.63 | 150.35 | 3,611,428 | -0.38(-0.25%) |
Apr 27, 2023 | 148.90 | 151.16 | 147.85 | 150.73 | 3,186,228 | +2.57(+1.74%) |
Apr 26, 2023 | 149.59 | 151.17 | 147.53 | 148.16 | 3,262,909 | -2.06(-1.37%) |
Apr 25, 2023 | 156.26 | 156.41 | 149.95 | 150.22 | 2,860,194 | -6.03(-3.86%) |
Apr 24, 2023 | 154.70 | 156.50 | 154.70 | 156.25 | 2,426,872 | +1.68(+1.08%) |
Apr 21, 2023 | 153.75 | 156.81 | 153.39 | 154.57 | 2,878,655 | +1.81(+1.19%) |
Apr 20, 2023 | 153.37 | 154.86 | 152.28 | 152.76 | 2,948,216 | -2.12(-1.37%) |
Apr 19, 2023 | 153.21 | 155.21 | 152.69 | 154.89 | 2,291,250 | +0.10(+0.07%) |
Apr 18, 2023 | 155.31 | 155.38 | 154.39 | 154.78 | 2,303,508 | -0.29(-0.18%) |
Apr 17, 2023 | 153.93 | 155.43 | 153.68 | 155.07 | 2,692,766 | +1.62(+1.06%) |
Apr 14, 2023 | 155.35 | 157.71 | 152.39 | 153.45 | 2,486,786 | -2.16(-1.39%) |
Apr 13, 2023 | 156.34 | 157.20 | 154.12 | 155.61 | 2,586,017 | -0.23(-0.15%) |
Apr 12, 2023 | 162.46 | 162.76 | 155.53 | 155.84 | 4,090,606 | -5.78(-3.58%) |
Apr 11, 2023 | 161.75 | 163.21 | 161.44 | 161.62 | 2,261,723 | +0.55(+0.34%) |
Apr 10, 2023 | 157.34 | 161.72 | 156.87 | 161.07 | 2,857,564 | +3.26(+2.07%) |
Apr 06, 2023 | 154.94 | 158.06 | 153.14 | 157.81 | 2,724,782 | +0.32(+0.21%) |
Apr 05, 2023 | 158.02 | 159.16 | 156.36 | 157.49 | 2,897,823 | -0.77(-0.49%) |
Apr 04, 2023 | 157.94 | 159.19 | 157.21 | 158.26 | 2,464,824 | -0.01(-0.01%) |