Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 135.82 | 139.98 | 135.44 | 138.71 | 530,948 | +3.26(+2.41%) |
Jun 29, 2023 | 132.52 | 136.09 | 132.52 | 135.45 | 313,149 | +2.93(+2.21%) |
Jun 28, 2023 | 133.47 | 134.12 | 131.83 | 132.52 | 244,387 | -0.49(-0.37%) |
Jun 27, 2023 | 131.00 | 133.51 | 130.90 | 133.01 | 241,869 | +2.21(+1.69%) |
Jun 26, 2023 | 129.57 | 131.77 | 129.18 | 130.80 | 293,196 | +0.60(+0.46%) |
Jun 23, 2023 | 131.91 | 132.76 | 129.73 | 130.20 | 620,785 | -3.25(-2.43%) |
Jun 22, 2023 | 133.93 | 134.16 | 131.64 | 133.45 | 728,270 | -0.72(-0.53%) |
Jun 21, 2023 | 134.27 | 136.39 | 134.00 | 134.16 | 299,709 | -0.78(-0.58%) |
Jun 20, 2023 | 135.74 | 136.02 | 134.06 | 134.94 | 340,053 | -1.00(-0.73%) |
Jun 16, 2023 | 137.78 | 137.78 | 135.24 | 135.94 | 644,891 | -1.31(-0.95%) |
Jun 15, 2023 | 137.01 | 137.88 | 136.29 | 137.24 | 288,192 | -8.31(-5.71%) |
May 08, 2023 | 147.87 | 147.87 | 144.62 | 145.55 | 492,393 | -2.09(-1.41%) |
May 05, 2023 | 145.34 | 148.00 | 144.69 | 147.64 | 284,369 | +3.88(+2.70%) |
May 04, 2023 | 147.66 | 148.12 | 143.61 | 143.76 | 405,181 | -3.89(-2.64%) |
May 03, 2023 | 148.40 | 149.95 | 147.41 | 147.66 | 493,533 | -0.74(-0.50%) |
May 02, 2023 | 147.79 | 148.60 | 145.51 | 148.40 | 591,702 | -0.19(-0.13%) |
May 01, 2023 | 145.69 | 149.02 | 145.38 | 148.59 | 474,191 | +2.81(+1.92%) |
Apr 28, 2023 | 143.25 | 146.49 | 143.16 | 145.78 | 607,065 | +2.62(+1.83%) |
Apr 27, 2023 | 131.42 | 144.41 | 130.86 | 143.16 | 1,431,423 | +17.66(+14.07%) |
Apr 26, 2023 | 127.08 | 127.76 | 125.00 | 125.50 | 496,204 | -1.00(-0.79%) |
Apr 25, 2023 | 127.41 | 128.42 | 126.23 | 126.50 | 297,153 | -1.89(-1.47%) |
Apr 24, 2023 | 128.23 | 129.63 | 127.69 | 128.39 | 275,774 | -0.03(-0.03%) |
Apr 21, 2023 | 128.15 | 129.12 | 126.93 | 128.43 | 266,313 | +0.92(+0.72%) |
Apr 20, 2023 | 127.91 | 128.72 | 127.14 | 127.51 | 284,007 | -0.56(-0.44%) |
Apr 19, 2023 | 127.39 | 129.47 | 127.38 | 128.07 | 455,186 | +0.39(+0.31%) |
Apr 18, 2023 | 127.36 | 128.87 | 127.15 | 127.68 | 374,276 | +0.60(+0.47%) |
Apr 17, 2023 | 127.77 | 128.78 | 126.44 | 127.08 | 287,607 | -0.50(-0.39%) |
Apr 14, 2023 | 126.56 | 128.12 | 126.03 | 127.58 | 214,718 | +0.29(+0.23%) |
Apr 13, 2023 | 127.42 | 127.72 | 126.17 | 127.29 | 230,982 | +0.89(+0.70%) |
Apr 12, 2023 | 127.75 | 128.12 | 125.54 | 126.40 | 267,611 | -1.17(-0.91%) |
Apr 11, 2023 | 126.58 | 128.38 | 126.14 | 127.57 | 266,427 | +1.50(+1.19%) |
Apr 10, 2023 | 125.98 | 127.16 | 125.23 | 126.07 | 176,078 | -0.26(-0.21%) |
Apr 06, 2023 | 125.78 | 126.74 | 123.68 | 126.33 | 302,661 | +1.15(+0.92%) |
Apr 05, 2023 | 126.50 | 126.90 | 124.29 | 125.19 | 492,987 | -1.71(-1.35%) |
Apr 04, 2023 | 127.79 | 128.21 | 125.66 | 126.90 | 433,091 | -0.69(-0.54%) |