Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 149.66 | 151.90 | 149.28 | 151.68 | 1,023,231 | +2.20(+1.47%) |
Jun 29, 2023 | 146.53 | 149.63 | 146.08 | 149.48 | 1,040,807 | +2.60(+1.77%) |
Jun 28, 2023 | 148.23 | 148.57 | 146.47 | 146.88 | 1,116,412 | -1.36(-0.92%) |
Jun 27, 2023 | 146.12 | 148.26 | 145.60 | 148.25 | 1,126,389 | +2.39(+1.64%) |
Jun 26, 2023 | 144.43 | 146.09 | 143.43 | 145.86 | 995,854 | +1.22(+0.85%) |
Jun 23, 2023 | 145.68 | 146.24 | 144.17 | 144.63 | 1,536,187 | -1.08(-0.74%) |
Jun 22, 2023 | 144.47 | 145.74 | 144.04 | 145.71 | 1,206,954 | +1.24(+0.86%) |
Jun 21, 2023 | 143.94 | 144.79 | 142.76 | 144.47 | 828,931 | +0.48(+0.34%) |
Jun 20, 2023 | 143.55 | 144.72 | 143.36 | 143.98 | 1,204,090 | +0.14(+0.10%) |
Jun 16, 2023 | 143.51 | 144.41 | 143.36 | 143.84 | 1,536,189 | +1.16(+0.82%) |
Jun 15, 2023 | 141.90 | 143.21 | 141.44 | 142.68 | 1,012,486 | -1.27(-0.88%) |
May 08, 2023 | 143.55 | 145.16 | 143.47 | 143.95 | 1,107,208 | -0.02(-0.01%) |
May 05, 2023 | 143.04 | 144.91 | 143.01 | 143.97 | 1,502,331 | +0.05(+0.03%) |
May 04, 2023 | 144.11 | 145.08 | 143.59 | 143.92 | 1,049,134 | -0.22(-0.15%) |
May 03, 2023 | 143.55 | 144.88 | 143.31 | 144.14 | 1,510,173 | +1.06(+0.74%) |
May 02, 2023 | 143.28 | 144.08 | 141.83 | 143.08 | 1,120,695 | -0.02(-0.01%) |
May 01, 2023 | 142.85 | 143.83 | 142.53 | 143.10 | 1,190,220 | +0.36(+0.25%) |
Apr 28, 2023 | 138.17 | 143.05 | 136.93 | 142.75 | 2,182,786 | +6.84(+5.03%) |
Apr 27, 2023 | 135.56 | 136.43 | 133.58 | 135.91 | 1,952,360 | +0.43(+0.32%) |
Apr 26, 2023 | 135.88 | 136.73 | 135.32 | 135.47 | 1,216,578 | -1.61(-1.17%) |
Apr 25, 2023 | 137.51 | 138.18 | 136.79 | 137.08 | 1,094,955 | -0.22(-0.16%) |
Apr 24, 2023 | 136.88 | 137.30 | 136.12 | 137.30 | 959,608 | +0.48(+0.35%) |
Apr 21, 2023 | 136.84 | 137.27 | 136.56 | 136.82 | 1,021,572 | +0.28(+0.20%) |
Apr 20, 2023 | 136.03 | 136.57 | 136.03 | 136.54 | 837,862 | +0.78(+0.57%) |
Apr 19, 2023 | 136.21 | 136.53 | 135.60 | 135.76 | 886,842 | -0.10(-0.07%) |
Apr 18, 2023 | 137.00 | 137.38 | 135.67 | 135.86 | 1,098,102 | -1.02(-0.74%) |
Apr 17, 2023 | 136.28 | 136.99 | 135.74 | 136.88 | 1,101,359 | +1.28(+0.95%) |
Apr 14, 2023 | 135.50 | 136.24 | 135.28 | 135.59 | 791,688 | -0.71(-0.52%) |
Apr 13, 2023 | 134.82 | 136.59 | 134.66 | 136.30 | 926,380 | +1.09(+0.81%) |
Apr 12, 2023 | 133.66 | 135.76 | 133.49 | 135.21 | 869,373 | +1.90(+1.42%) |
Apr 11, 2023 | 132.80 | 134.10 | 132.08 | 133.31 | 1,025,087 | +0.11(+0.08%) |
Apr 10, 2023 | 133.26 | 133.68 | 132.55 | 133.20 | 778,438 | -0.74(-0.55%) |
Apr 06, 2023 | 133.70 | 134.33 | 133.05 | 133.94 | 931,893 | +0.46(+0.35%) |
Apr 05, 2023 | 135.08 | 135.75 | 133.02 | 133.48 | 1,132,886 | -0.88(-0.65%) |
Apr 04, 2023 | 134.38 | 134.91 | 133.46 | 134.36 | 1,311,966 | -0.01(-0.01%) |