Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 129.30 | 129.34 | 126.71 | 127.46 | 7,571,228 | -0.98(-0.76%) |
Jun 29, 2023 | 128.02 | 129.54 | 127.33 | 128.43 | 6,264,885 | +0.43(+0.33%) |
Jun 28, 2023 | 128.23 | 128.89 | 127.44 | 128.01 | 4,766,718 | -0.04(-0.03%) |
Jun 27, 2023 | 128.71 | 130.30 | 127.95 | 128.05 | 6,257,798 | -1.92(-1.48%) |
Jun 26, 2023 | 127.89 | 130.90 | 127.88 | 129.97 | 4,997,605 | +2.58(+2.03%) |
Jun 23, 2023 | 126.60 | 127.95 | 125.93 | 127.39 | 7,278,823 | -0.54(-0.42%) |
Jun 22, 2023 | 128.95 | 129.25 | 127.00 | 127.93 | 4,782,333 | -0.80(-0.62%) |
Jun 21, 2023 | 127.90 | 129.47 | 126.91 | 128.73 | 3,979,174 | +0.48(+0.38%) |
Jun 20, 2023 | 128.64 | 128.80 | 126.99 | 128.25 | 5,543,854 | -1.05(-0.82%) |
Jun 16, 2023 | 133.41 | 133.41 | 129.14 | 129.30 | 10,248,158 | -3.89(-2.92%) |
Jun 15, 2023 | 130.56 | 133.39 | 130.07 | 133.20 | 10,409,175 | -16.99(-11.31%) |
May 08, 2023 | 150.17 | 151.42 | 149.37 | 150.19 | 1,558,076 | +0.19(+0.13%) |
May 05, 2023 | 148.26 | 151.41 | 147.95 | 149.99 | 2,279,122 | +3.62(+2.47%) |
May 04, 2023 | 147.96 | 148.27 | 144.78 | 146.38 | 2,764,827 | -1.96(-1.32%) |
May 03, 2023 | 149.05 | 152.22 | 148.11 | 148.33 | 2,484,772 | -1.10(-0.74%) |
May 02, 2023 | 150.23 | 150.47 | 147.37 | 149.44 | 2,372,743 | -1.34(-0.89%) |
May 01, 2023 | 151.32 | 152.34 | 150.03 | 150.78 | 2,047,107 | -0.60(-0.40%) |
Apr 28, 2023 | 152.25 | 153.22 | 149.66 | 151.38 | 3,586,739 | -0.38(-0.25%) |
Apr 27, 2023 | 149.93 | 152.20 | 148.87 | 151.77 | 3,164,446 | +2.59(+1.74%) |
Apr 26, 2023 | 150.62 | 152.21 | 148.54 | 149.18 | 3,240,602 | -2.07(-1.37%) |
Apr 25, 2023 | 157.34 | 157.49 | 150.98 | 151.25 | 2,840,640 | -6.07(-3.86%) |
Apr 24, 2023 | 155.76 | 157.57 | 155.76 | 157.33 | 2,410,281 | +1.69(+1.09%) |
Apr 21, 2023 | 154.81 | 157.89 | 154.45 | 155.64 | 2,858,975 | +1.82(+1.19%) |
Apr 20, 2023 | 154.43 | 155.93 | 153.33 | 153.81 | 2,928,060 | -2.14(-1.37%) |
Apr 19, 2023 | 154.26 | 156.28 | 153.74 | 155.95 | 2,275,585 | +0.10(+0.07%) |
Apr 18, 2023 | 156.38 | 156.45 | 155.45 | 155.85 | 2,287,759 | -0.29(-0.18%) |
Apr 17, 2023 | 154.99 | 156.50 | 154.74 | 156.14 | 2,674,356 | +1.63(+1.06%) |
Apr 14, 2023 | 156.42 | 158.79 | 153.44 | 154.50 | 2,469,785 | -2.18(-1.39%) |
Apr 13, 2023 | 157.42 | 158.28 | 155.18 | 156.68 | 2,568,338 | -0.23(-0.15%) |
Apr 12, 2023 | 163.58 | 163.88 | 156.61 | 156.91 | 4,062,640 | -5.82(-3.58%) |
Apr 11, 2023 | 162.86 | 164.33 | 162.55 | 162.74 | 2,246,260 | +0.56(+0.34%) |
Apr 10, 2023 | 158.42 | 162.84 | 157.95 | 162.18 | 2,838,028 | +3.28(+2.07%) |
Apr 06, 2023 | 156.01 | 159.15 | 154.20 | 158.90 | 2,706,154 | +0.33(+0.21%) |
Apr 05, 2023 | 159.11 | 160.25 | 157.44 | 158.57 | 2,878,012 | -0.78(-0.49%) |
Apr 04, 2023 | 159.02 | 160.28 | 158.29 | 159.35 | 2,447,974 | -0.01(-0.01%) |