Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 136.12 | 138.03 | 135.87 | 137.75 | 4,882,166 | +2.04(+1.50%) |
Jun 29, 2023 | 134.82 | 136.14 | 134.78 | 135.71 | 3,097,166 | +0.57(+0.42%) |
Jun 28, 2023 | 135.12 | 135.20 | 134.00 | 135.14 | 3,290,614 | +0.10(+0.07%) |
Jun 27, 2023 | 133.88 | 135.47 | 133.73 | 135.04 | 4,080,180 | +1.31(+0.98%) |
Jun 26, 2023 | 132.04 | 133.86 | 131.89 | 133.73 | 4,463,738 | +2.03(+1.54%) |
Jun 23, 2023 | 132.59 | 133.48 | 131.50 | 131.70 | 5,380,290 | -1.53(-1.15%) |
Jun 22, 2023 | 131.86 | 133.36 | 131.58 | 133.22 | 4,881,725 | +1.65(+1.25%) |
Jun 21, 2023 | 129.91 | 132.74 | 129.90 | 131.58 | 6,632,423 | +1.44(+1.10%) |
Jun 20, 2023 | 130.28 | 130.81 | 128.76 | 130.14 | 7,086,426 | +0.30(+0.23%) |
Jun 16, 2023 | 130.07 | 130.97 | 129.61 | 129.84 | 13,123,699 | -1.78(-1.36%) |
Jun 15, 2023 | 129.43 | 132.14 | 128.53 | 131.63 | 8,978,442 | -11.36(-7.94%) |
May 08, 2023 | 142.81 | 143.11 | 141.54 | 142.98 | 4,563,819 | +0.62(+0.43%) |
May 05, 2023 | 140.33 | 142.70 | 139.95 | 142.37 | 5,134,558 | +2.28(+1.63%) |
May 04, 2023 | 138.97 | 140.58 | 138.97 | 140.09 | 4,889,840 | +1.34(+0.97%) |
May 03, 2023 | 139.42 | 140.05 | 138.53 | 138.75 | 5,614,989 | -0.45(-0.32%) |
May 02, 2023 | 141.81 | 142.01 | 138.93 | 139.19 | 6,821,163 | -2.83(-1.99%) |
May 01, 2023 | 143.33 | 143.37 | 141.43 | 142.02 | 6,259,097 | -0.68(-0.48%) |
Apr 28, 2023 | 145.28 | 145.80 | 142.16 | 142.71 | 9,510,623 | -5.99(-4.03%) |
Apr 27, 2023 | 147.62 | 149.20 | 147.53 | 148.70 | 6,418,337 | +1.65(+1.12%) |
Apr 26, 2023 | 144.98 | 147.70 | 144.45 | 147.05 | 4,653,346 | +0.28(+0.19%) |
Apr 25, 2023 | 145.06 | 147.94 | 144.98 | 146.77 | 6,447,467 | +2.12(+1.47%) |
Apr 24, 2023 | 144.92 | 145.55 | 144.41 | 144.65 | 3,921,832 | -0.36(-0.25%) |
Apr 21, 2023 | 143.70 | 145.36 | 143.70 | 145.01 | 4,359,804 | +0.28(+0.19%) |
Apr 20, 2023 | 145.57 | 146.52 | 143.69 | 144.73 | 6,772,285 | -2.82(-1.91%) |
Apr 19, 2023 | 148.99 | 149.23 | 147.42 | 147.55 | 4,972,899 | -1.53(-1.02%) |
Apr 18, 2023 | 149.88 | 150.40 | 148.86 | 149.07 | 3,294,928 | -0.17(-0.11%) |
Apr 17, 2023 | 149.12 | 149.25 | 148.35 | 149.24 | 2,912,647 | +0.89(+0.60%) |
Apr 14, 2023 | 148.55 | 148.90 | 147.96 | 148.35 | 3,254,479 | -0.77(-0.52%) |
Apr 13, 2023 | 148.43 | 149.31 | 147.59 | 149.12 | 3,565,917 | +0.85(+0.58%) |
Apr 12, 2023 | 148.47 | 149.45 | 148.01 | 148.27 | 4,756,702 | -0.44(-0.29%) |
Apr 11, 2023 | 148.75 | 149.04 | 148.29 | 148.71 | 5,596,639 | -0.04(-0.03%) |
Apr 10, 2023 | 147.91 | 148.75 | 146.65 | 148.75 | 5,223,909 | +0.38(+0.25%) |
Apr 06, 2023 | 148.16 | 148.71 | 147.20 | 148.37 | 4,299,422 | +0.46(+0.31%) |
Apr 05, 2023 | 145.80 | 148.81 | 145.80 | 147.91 | 8,292,573 | +2.80(+1.93%) |
Apr 04, 2023 | 144.38 | 145.16 | 141.59 | 145.12 | 7,014,632 | -0.43(-0.29%) |