Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 171.11 | 174.99 | 170.48 | 172.61 | 78,020 | +2.43(+1.43%) |
Jun 29, 2023 | 170.25 | 171.47 | 169.30 | 170.18 | 60,752 | -0.06(-0.03%) |
Jun 28, 2023 | 173.57 | 173.57 | 168.96 | 170.24 | 68,104 | -3.33(-1.92%) |
Jun 27, 2023 | 171.11 | 175.07 | 170.66 | 173.57 | 66,592 | +3.09(+1.81%) |
Jun 26, 2023 | 167.58 | 172.07 | 167.58 | 170.48 | 60,309 | +2.48(+1.48%) |
Jun 23, 2023 | 170.60 | 170.78 | 165.23 | 167.99 | 169,332 | -4.35(-2.52%) |
Jun 22, 2023 | 169.71 | 172.64 | 168.23 | 172.34 | 91,328 | +2.58(+1.52%) |
Jun 21, 2023 | 176.06 | 176.06 | 169.18 | 169.76 | 109,695 | -7.45(-4.21%) |
Jun 20, 2023 | 182.67 | 184.66 | 176.78 | 177.21 | 108,444 | -5.75(-3.15%) |
Jun 16, 2023 | 185.53 | 186.13 | 180.86 | 182.97 | 153,788 | -0.74(-0.40%) |
Jun 15, 2023 | 179.82 | 185.25 | 179.17 | 183.71 | 96,482 | -4.66(-2.48%) |
May 08, 2023 | 198.77 | 200.69 | 188.07 | 188.37 | 126,065 | -8.98(-4.55%) |
May 05, 2023 | 215.17 | 216.73 | 191.44 | 197.35 | 230,072 | -20.52(-9.42%) |
May 04, 2023 | 222.52 | 223.18 | 215.51 | 217.87 | 70,668 | -5.96(-2.66%) |
May 03, 2023 | 227.85 | 229.55 | 222.65 | 223.83 | 54,165 | -4.32(-1.89%) |
May 02, 2023 | 230.99 | 230.99 | 227.63 | 228.15 | 58,009 | -3.54(-1.53%) |
May 01, 2023 | 227.15 | 232.51 | 227.15 | 231.69 | 59,596 | +4.01(+1.76%) |
Apr 28, 2023 | 227.50 | 231.15 | 226.68 | 227.68 | 46,952 | -1.16(-0.51%) |
Apr 27, 2023 | 226.54 | 231.19 | 226.41 | 228.84 | 58,401 | +1.80(+0.79%) |
Apr 26, 2023 | 231.51 | 231.51 | 226.18 | 227.04 | 65,552 | -3.94(-1.71%) |
Apr 25, 2023 | 237.91 | 237.91 | 230.69 | 230.99 | 43,686 | -7.82(-3.28%) |
Apr 24, 2023 | 240.11 | 241.38 | 238.39 | 238.81 | 37,045 | -0.69(-0.29%) |
Apr 21, 2023 | 239.52 | 240.96 | 238.18 | 239.51 | 53,976 | +0.48(+0.20%) |
Apr 20, 2023 | 240.69 | 241.08 | 238.00 | 239.03 | 39,794 | -1.86(-0.77%) |
Apr 19, 2023 | 246.70 | 246.95 | 237.94 | 240.89 | 120,140 | -7.59(-3.05%) |
Apr 18, 2023 | 249.61 | 249.61 | 246.70 | 248.47 | 43,720 | -1.60(-0.64%) |
Apr 17, 2023 | 253.51 | 254.55 | 249.89 | 250.07 | 32,125 | -3.72(-1.47%) |
Apr 14, 2023 | 256.56 | 256.74 | 252.78 | 253.79 | 34,820 | -4.19(-1.62%) |
Apr 13, 2023 | 258.26 | 259.41 | 256.44 | 257.98 | 32,568 | +2.22(+0.87%) |
Apr 12, 2023 | 257.88 | 258.96 | 255.76 | 255.76 | 28,699 | -2.79(-1.08%) |
Apr 11, 2023 | 263.72 | 263.76 | 258.36 | 258.55 | 34,983 | -3.29(-1.26%) |
Apr 10, 2023 | 258.30 | 261.94 | 257.98 | 261.84 | 37,592 | +2.96(+1.14%) |
Apr 06, 2023 | 257.67 | 260.04 | 257.30 | 258.88 | 30,422 | +0.68(+0.27%) |
Apr 05, 2023 | 260.57 | 261.32 | 258.20 | 258.20 | 60,006 | -2.02(-0.78%) |
Apr 04, 2023 | 264.52 | 264.52 | 259.57 | 260.21 | 43,451 | -2.90(-1.10%) |