Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 145.09 | 149.32 | 144.87 | 146.87 | 3,092,674 | +2.88(+2.00%) |
Jun 29, 2023 | 145.77 | 146.49 | 143.17 | 143.99 | 2,449,495 | -1.10(-0.76%) |
Jun 28, 2023 | 143.89 | 146.02 | 142.44 | 145.09 | 2,374,333 | +0.81(+0.56%) |
Jun 27, 2023 | 142.49 | 145.07 | 142.07 | 144.28 | 2,560,825 | +2.47(+1.74%) |
Jun 26, 2023 | 143.04 | 145.18 | 141.35 | 141.81 | 2,185,713 | -1.84(-1.28%) |
Jun 23, 2023 | 143.43 | 144.95 | 142.21 | 143.65 | 2,920,893 | -2.15(-1.47%) |
Jun 22, 2023 | 142.56 | 146.94 | 141.50 | 145.80 | 3,308,500 | +1.95(+1.36%) |
Jun 21, 2023 | 150.58 | 151.38 | 143.27 | 143.85 | 6,242,967 | -8.23(-5.41%) |
Jun 20, 2023 | 152.60 | 155.72 | 150.26 | 152.08 | 3,595,761 | -3.06(-1.97%) |
Jun 16, 2023 | 162.10 | 162.25 | 154.81 | 155.14 | 6,351,897 | -4.60(-2.88%) |
Jun 15, 2023 | 153.23 | 161.19 | 152.22 | 159.74 | 7,564,097 | +27.33(+20.64%) |
May 08, 2023 | 126.00 | 132.88 | 125.40 | 132.41 | 6,055,731 | +9.96(+8.13%) |
May 05, 2023 | 119.23 | 123.23 | 119.02 | 122.45 | 2,997,657 | +4.57(+3.88%) |
May 04, 2023 | 118.39 | 120.16 | 117.45 | 117.88 | 2,128,823 | +0.21(+0.18%) |
May 03, 2023 | 116.46 | 119.03 | 115.67 | 117.67 | 1,907,729 | +0.93(+0.80%) |
May 02, 2023 | 118.90 | 119.15 | 116.04 | 116.74 | 3,075,961 | -2.05(-1.73%) |
May 01, 2023 | 118.56 | 119.94 | 116.89 | 118.79 | 3,723,935 | -1.26(-1.05%) |
Apr 28, 2023 | 123.20 | 123.97 | 119.42 | 120.05 | 5,196,888 | -6.00(-4.76%) |
Apr 27, 2023 | 125.19 | 127.50 | 123.56 | 126.05 | 3,094,038 | +1.93(+1.55%) |
Apr 26, 2023 | 123.82 | 125.92 | 122.87 | 124.12 | 2,735,491 | +1.97(+1.61%) |
Apr 25, 2023 | 128.19 | 128.47 | 121.81 | 122.15 | 6,100,001 | -8.25(-6.33%) |
Apr 24, 2023 | 132.50 | 133.73 | 129.02 | 130.40 | 2,055,167 | -1.85(-1.40%) |
Apr 21, 2023 | 130.58 | 132.74 | 130.15 | 132.25 | 1,937,571 | +2.36(+1.82%) |
Apr 20, 2023 | 131.03 | 131.92 | 129.07 | 129.89 | 2,444,920 | -2.94(-2.21%) |
Apr 19, 2023 | 135.00 | 135.69 | 132.01 | 132.83 | 2,854,821 | -3.55(-2.60%) |
Apr 18, 2023 | 139.05 | 139.89 | 136.12 | 136.38 | 1,925,804 | -0.99(-0.72%) |
Apr 17, 2023 | 136.66 | 137.95 | 134.64 | 137.37 | 2,346,024 | +1.57(+1.16%) |
Apr 14, 2023 | 134.45 | 136.70 | 133.86 | 135.80 | 2,912,461 | -0.30(-0.22%) |
Apr 13, 2023 | 136.60 | 140.21 | 135.72 | 136.10 | 4,747,451 | +1.10(+0.81%) |
Apr 12, 2023 | 132.50 | 137.16 | 131.16 | 135.00 | 5,516,935 | +5.14(+3.96%) |
Apr 11, 2023 | 127.54 | 131.72 | 127.27 | 129.86 | 4,013,370 | +1.76(+1.37%) |
Apr 10, 2023 | 126.72 | 128.18 | 124.55 | 128.10 | 2,672,261 | +0.28(+0.22%) |
Apr 06, 2023 | 126.00 | 128.14 | 123.70 | 127.82 | 3,989,289 | +0.02(+0.02%) |
Apr 05, 2023 | 135.37 | 135.61 | 125.70 | 127.80 | 7,792,860 | -9.06(-6.62%) |
Apr 04, 2023 | 137.50 | 138.67 | 135.73 | 136.86 | 3,044,246 | +0.31(+0.23%) |