Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 163.53 | 163.62 | 159.89 | 160.40 | 260,123 | -2.52(-1.55%) |
Jun 29, 2023 | 159.67 | 163.06 | 159.31 | 162.92 | 218,257 | +3.05(+1.91%) |
Jun 28, 2023 | 160.99 | 160.99 | 156.68 | 159.87 | 235,614 | -1.82(-1.12%) |
Jun 27, 2023 | 158.15 | 162.42 | 157.24 | 161.68 | 206,087 | +3.27(+2.06%) |
Jun 26, 2023 | 152.89 | 159.44 | 152.35 | 158.41 | 309,911 | +6.09(+4.00%) |
Jun 23, 2023 | 152.96 | 154.54 | 151.83 | 152.33 | 549,035 | -1.62(-1.05%) |
Jun 22, 2023 | 156.66 | 156.66 | 153.13 | 153.94 | 258,823 | -2.68(-1.71%) |
Jun 21, 2023 | 156.02 | 158.68 | 155.03 | 156.62 | 354,256 | +0.14(+0.09%) |
Jun 20, 2023 | 158.10 | 158.10 | 154.70 | 156.48 | 361,519 | -2.46(-1.55%) |
Jun 16, 2023 | 160.84 | 161.79 | 157.91 | 158.93 | 780,914 | -1.80(-1.12%) |
Jun 15, 2023 | 159.73 | 161.01 | 158.33 | 160.74 | 297,896 | +2.16(+1.36%) |
May 08, 2023 | 158.26 | 161.81 | 157.96 | 158.58 | 370,182 | +1.67(+1.07%) |
May 05, 2023 | 151.41 | 158.21 | 150.96 | 156.91 | 305,291 | +7.33(+4.90%) |
May 04, 2023 | 156.16 | 156.16 | 149.39 | 149.58 | 257,805 | -8.22(-5.21%) |
May 03, 2023 | 161.19 | 162.98 | 157.61 | 157.80 | 266,767 | -2.22(-1.38%) |
May 02, 2023 | 164.30 | 164.33 | 156.03 | 160.02 | 369,821 | -5.78(-3.49%) |
May 01, 2023 | 166.31 | 168.14 | 164.68 | 165.80 | 190,464 | +0.11(+0.07%) |
Apr 28, 2023 | 164.89 | 168.03 | 164.89 | 165.69 | 264,478 | +0.65(+0.39%) |
Apr 27, 2023 | 162.25 | 165.10 | 161.34 | 165.03 | 179,948 | +3.23(+2.00%) |
Apr 26, 2023 | 162.58 | 164.04 | 161.07 | 161.81 | 197,594 | -1.00(-0.62%) |
Apr 25, 2023 | 164.60 | 166.09 | 162.03 | 162.81 | 226,715 | -3.45(-2.07%) |
Apr 24, 2023 | 165.10 | 168.16 | 164.88 | 166.26 | 213,096 | +1.28(+0.78%) |
Apr 21, 2023 | 167.78 | 167.80 | 164.48 | 164.98 | 230,656 | -2.80(-1.67%) |
Apr 20, 2023 | 167.28 | 169.54 | 167.18 | 167.78 | 264,474 | -0.68(-0.40%) |
Apr 19, 2023 | 167.27 | 169.86 | 164.75 | 168.46 | 300,837 | +0.53(+0.31%) |
Apr 18, 2023 | 170.52 | 171.47 | 167.76 | 167.93 | 218,129 | -2.05(-1.21%) |
Apr 17, 2023 | 171.41 | 171.55 | 168.25 | 169.98 | 240,549 | -0.55(-0.32%) |
Apr 14, 2023 | 169.29 | 171.00 | 168.69 | 170.54 | 167,580 | +1.29(+0.76%) |
Apr 13, 2023 | 168.75 | 170.61 | 168.40 | 169.25 | 156,532 | +2.11(+1.26%) |
Apr 12, 2023 | 171.67 | 171.82 | 166.95 | 167.14 | 151,672 | -2.37(-1.40%) |
Apr 11, 2023 | 168.84 | 170.31 | 168.08 | 169.51 | 248,646 | +1.27(+0.76%) |
Apr 10, 2023 | 164.30 | 169.70 | 164.24 | 168.24 | 207,253 | +3.02(+1.83%) |
Apr 06, 2023 | 164.15 | 166.83 | 164.15 | 165.22 | 208,069 | +0.20(+0.12%) |
Apr 05, 2023 | 162.30 | 165.42 | 161.83 | 165.02 | 293,856 | +2.12(+1.30%) |
Apr 04, 2023 | 165.86 | 165.86 | 160.66 | 162.90 | 236,436 | -2.19(-1.33%) |