Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 181.51 | 183.71 | 181.51 | 182.71 | 257,943 | +2.58(+1.44%) |
Jun 29, 2023 | 176.98 | 180.64 | 176.25 | 180.12 | 71,920 | +2.82(+1.59%) |
Jun 28, 2023 | 177.80 | 178.12 | 176.43 | 177.30 | 59,735 | -0.47(-0.26%) |
Jun 27, 2023 | 176.12 | 177.90 | 176.12 | 177.76 | 76,477 | +2.40(+1.37%) |
Jun 26, 2023 | 173.53 | 177.24 | 173.53 | 175.37 | 74,980 | +1.22(+0.70%) |
Jun 23, 2023 | 173.07 | 175.95 | 172.86 | 174.14 | 234,873 | -1.56(-0.89%) |
Jun 22, 2023 | 176.61 | 176.61 | 174.43 | 175.71 | 64,627 | -1.06(-0.60%) |
Jun 21, 2023 | 174.40 | 177.52 | 173.69 | 176.77 | 70,192 | +1.30(+0.74%) |
Jun 20, 2023 | 176.88 | 177.99 | 175.14 | 175.47 | 102,909 | -2.68(-1.51%) |
Jun 16, 2023 | 178.98 | 178.98 | 176.05 | 178.15 | 283,241 | +1.19(+0.67%) |
Jun 15, 2023 | 174.50 | 177.20 | 174.50 | 176.96 | 107,514 | +8.15(+4.82%) |
May 08, 2023 | 172.66 | 173.78 | 167.40 | 168.81 | 137,179 | -3.22(-1.87%) |
May 05, 2023 | 169.66 | 172.56 | 168.85 | 172.04 | 142,516 | +5.18(+3.10%) |
May 04, 2023 | 160.36 | 167.98 | 159.36 | 166.86 | 203,325 | +1.15(+0.69%) |
May 03, 2023 | 162.33 | 169.08 | 162.25 | 165.71 | 205,807 | +4.46(+2.76%) |
May 02, 2023 | 160.96 | 161.99 | 159.00 | 161.25 | 141,462 | +0.15(+0.09%) |
May 01, 2023 | 160.30 | 163.22 | 159.86 | 161.10 | 117,906 | +0.62(+0.38%) |
Apr 28, 2023 | 161.59 | 163.28 | 160.17 | 160.49 | 134,511 | -1.00(-0.62%) |
Apr 27, 2023 | 156.96 | 161.61 | 156.96 | 161.49 | 108,874 | +6.12(+3.94%) |
Apr 26, 2023 | 157.09 | 158.48 | 155.09 | 155.37 | 103,427 | -3.22(-2.03%) |
Apr 25, 2023 | 159.62 | 161.00 | 158.58 | 158.59 | 92,470 | -1.94(-1.21%) |
Apr 24, 2023 | 160.56 | 162.54 | 159.80 | 160.53 | 79,739 | -0.29(-0.18%) |
Apr 21, 2023 | 161.60 | 161.60 | 159.78 | 160.82 | 180,284 | +0.52(+0.32%) |
Apr 20, 2023 | 159.36 | 161.30 | 158.78 | 160.30 | 58,013 | +0.44(+0.27%) |
Apr 19, 2023 | 159.76 | 160.97 | 159.42 | 159.86 | 98,281 | -0.14(-0.09%) |
Apr 18, 2023 | 161.12 | 161.77 | 158.99 | 160.00 | 84,576 | -0.13(-0.08%) |
Apr 17, 2023 | 158.87 | 160.65 | 158.74 | 160.13 | 92,844 | +1.26(+0.79%) |
Apr 14, 2023 | 159.10 | 161.94 | 158.06 | 158.87 | 81,118 | -0.45(-0.28%) |
Apr 13, 2023 | 159.14 | 160.83 | 157.05 | 159.32 | 99,642 | +0.62(+0.39%) |
Apr 12, 2023 | 159.07 | 160.42 | 158.10 | 158.69 | 94,223 | +1.47(+0.93%) |
Apr 11, 2023 | 156.78 | 159.05 | 156.78 | 157.22 | 102,307 | +1.44(+0.92%) |
Apr 10, 2023 | 152.91 | 156.77 | 152.07 | 155.78 | 151,134 | +1.84(+1.19%) |
Apr 06, 2023 | 156.51 | 156.91 | 153.73 | 153.95 | 188,927 | -2.49(-1.59%) |
Apr 05, 2023 | 160.32 | 160.32 | 154.71 | 156.44 | 190,602 | -5.08(-3.15%) |
Apr 04, 2023 | 167.50 | 167.50 | 160.02 | 161.52 | 104,759 | -5.56(-3.33%) |