Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 164.61 | 166.22 | 163.06 | 163.70 | 188,169 | -0.73(-0.44%) |
Jun 29, 2023 | 159.01 | 165.72 | 159.01 | 164.43 | 213,000 | +5.42(+3.41%) |
Jun 28, 2023 | 160.36 | 161.31 | 156.71 | 159.01 | 171,304 | -2.65(-1.64%) |
Jun 27, 2023 | 160.69 | 162.64 | 158.26 | 161.66 | 254,425 | +0.48(+0.30%) |
Jun 26, 2023 | 163.83 | 169.05 | 161.18 | 161.18 | 276,845 | -3.17(-1.93%) |
Jun 23, 2023 | 162.36 | 166.28 | 161.19 | 164.35 | 913,100 | +0.09(+0.05%) |
Jun 22, 2023 | 166.27 | 166.95 | 162.44 | 164.26 | 277,318 | -3.59(-2.14%) |
Jun 21, 2023 | 162.16 | 169.56 | 162.16 | 167.85 | 355,074 | +4.21(+2.57%) |
Jun 20, 2023 | 155.71 | 164.44 | 155.71 | 163.63 | 320,208 | +6.70(+4.27%) |
Jun 16, 2023 | 159.72 | 159.72 | 155.26 | 156.93 | 320,595 | -1.38(-0.87%) |
Jun 15, 2023 | 149.93 | 159.71 | 149.93 | 158.31 | 341,492 | +0.60(+0.38%) |
May 08, 2023 | 152.85 | 160.16 | 148.83 | 157.72 | 449,972 | +11.65(+7.97%) |
May 05, 2023 | 140.96 | 148.19 | 139.65 | 146.07 | 385,012 | +7.90(+5.72%) |
May 04, 2023 | 135.93 | 141.89 | 135.13 | 138.17 | 305,369 | +0.78(+0.57%) |
May 03, 2023 | 139.46 | 145.11 | 137.22 | 137.38 | 366,409 | -2.70(-1.93%) |
May 02, 2023 | 139.46 | 140.49 | 135.60 | 140.08 | 476,060 | +0.35(+0.25%) |
May 01, 2023 | 145.06 | 146.07 | 139.10 | 139.74 | 332,407 | -5.78(-3.97%) |
Apr 28, 2023 | 144.14 | 145.84 | 141.98 | 145.51 | 253,146 | +0.15(+0.10%) |
Apr 27, 2023 | 145.11 | 146.94 | 139.87 | 145.37 | 383,213 | +0.37(+0.25%) |
Apr 26, 2023 | 145.95 | 147.32 | 143.28 | 145.00 | 278,435 | -0.69(-0.47%) |
Apr 25, 2023 | 154.18 | 154.65 | 144.60 | 145.68 | 502,622 | -12.18(-7.72%) |
Apr 24, 2023 | 154.04 | 158.49 | 153.32 | 157.87 | 196,719 | +3.11(+2.01%) |
Apr 21, 2023 | 161.72 | 162.07 | 154.04 | 154.76 | 367,432 | -7.80(-4.80%) |
Apr 20, 2023 | 164.82 | 167.11 | 160.85 | 162.56 | 212,653 | -4.16(-2.50%) |
Apr 19, 2023 | 164.09 | 167.39 | 162.27 | 166.72 | 198,921 | +0.78(+0.47%) |
Apr 18, 2023 | 162.47 | 165.95 | 160.66 | 165.94 | 222,971 | +3.27(+2.01%) |
Apr 17, 2023 | 163.99 | 167.72 | 162.62 | 162.67 | 255,760 | -0.67(-0.41%) |
Apr 14, 2023 | 164.82 | 165.79 | 159.77 | 163.34 | 192,440 | -0.99(-0.60%) |
Apr 13, 2023 | 162.59 | 165.29 | 160.78 | 164.33 | 201,664 | +3.50(+2.18%) |
Apr 12, 2023 | 158.21 | 161.66 | 155.89 | 160.82 | 212,354 | +3.07(+1.94%) |
Apr 11, 2023 | 153.49 | 159.25 | 152.47 | 157.76 | 272,712 | +5.87(+3.86%) |
Apr 10, 2023 | 152.34 | 155.86 | 151.87 | 151.89 | 193,432 | -0.78(-0.51%) |
Apr 06, 2023 | 155.26 | 155.26 | 152.25 | 152.67 | 188,846 | -3.24(-2.08%) |
Apr 05, 2023 | 154.90 | 157.20 | 151.42 | 155.91 | 219,944 | -1.08(-0.69%) |
Apr 04, 2023 | 160.54 | 160.54 | 152.94 | 156.99 | 301,729 | -4.22(-2.62%) |