Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 144.33 | 144.70 | 143.24 | 143.61 | 291,441 | +0.98(+0.69%) |
Jun 29, 2023 | 143.14 | 144.00 | 141.44 | 142.63 | 254,758 | -0.30(-0.21%) |
Jun 28, 2023 | 142.25 | 143.12 | 140.66 | 142.93 | 209,862 | +0.39(+0.27%) |
Jun 27, 2023 | 141.27 | 142.66 | 140.35 | 142.54 | 289,232 | +2.33(+1.66%) |
Jun 26, 2023 | 142.10 | 144.52 | 139.62 | 140.21 | 407,966 | -2.36(-1.66%) |
Jun 23, 2023 | 143.03 | 144.85 | 142.15 | 142.57 | 316,419 | -3.07(-2.11%) |
Jun 22, 2023 | 146.40 | 147.26 | 144.75 | 145.64 | 222,769 | -1.64(-1.11%) |
Jun 21, 2023 | 147.02 | 149.50 | 145.62 | 147.28 | 212,136 | +0.27(+0.18%) |
Jun 20, 2023 | 149.25 | 149.25 | 145.00 | 147.01 | 232,573 | -2.73(-1.82%) |
Jun 16, 2023 | 152.00 | 152.00 | 147.88 | 149.74 | 495,914 | -0.69(-0.46%) |
Jun 15, 2023 | 150.53 | 152.76 | 148.81 | 150.43 | 210,729 | +13.70(+10.02%) |
May 08, 2023 | 135.83 | 137.10 | 134.26 | 136.73 | 307,074 | +1.35(+1.00%) |
May 05, 2023 | 131.77 | 135.90 | 130.37 | 135.38 | 493,384 | +6.25(+4.84%) |
May 04, 2023 | 132.45 | 136.15 | 127.64 | 129.13 | 508,544 | -3.59(-2.70%) |
May 03, 2023 | 136.01 | 136.81 | 132.28 | 132.72 | 706,051 | -3.01(-2.22%) |
May 02, 2023 | 135.31 | 136.47 | 132.10 | 135.73 | 512,012 | +0.23(+0.17%) |
May 01, 2023 | 140.10 | 141.03 | 135.26 | 135.50 | 583,818 | -4.89(-3.48%) |
Apr 28, 2023 | 142.20 | 147.98 | 140.00 | 140.39 | 344,934 | -1.18(-0.83%) |
Apr 27, 2023 | 140.07 | 150.95 | 137.52 | 141.57 | 840,285 | -3.89(-2.67%) |
Apr 26, 2023 | 146.71 | 148.40 | 145.05 | 145.46 | 378,834 | -1.54(-1.05%) |
Apr 25, 2023 | 149.23 | 150.51 | 146.11 | 147.00 | 371,716 | -4.20(-2.78%) |
Apr 24, 2023 | 147.48 | 152.19 | 147.48 | 151.20 | 354,715 | +4.19(+2.85%) |
Apr 21, 2023 | 149.30 | 150.19 | 146.83 | 147.01 | 233,388 | -2.78(-1.86%) |
Apr 20, 2023 | 147.34 | 150.76 | 147.22 | 149.79 | 173,752 | -2.07(-1.36%) |
Apr 19, 2023 | 150.50 | 151.89 | 148.50 | 151.86 | 228,966 | -0.09(-0.06%) |
Apr 18, 2023 | 151.72 | 153.53 | 150.56 | 151.95 | 233,560 | +1.36(+0.90%) |
Apr 17, 2023 | 149.32 | 150.70 | 148.48 | 150.59 | 180,529 | +0.85(+0.57%) |
Apr 14, 2023 | 148.47 | 151.25 | 148.47 | 149.74 | 161,861 | +0.91(+0.61%) |
Apr 13, 2023 | 148.87 | 149.12 | 146.66 | 148.83 | 187,413 | +1.14(+0.77%) |
Apr 12, 2023 | 148.31 | 149.83 | 146.91 | 147.69 | 208,493 | +1.02(+0.70%) |
Apr 11, 2023 | 146.84 | 148.18 | 145.67 | 146.67 | 488,951 | +0.81(+0.56%) |
Apr 10, 2023 | 143.28 | 146.82 | 141.55 | 145.86 | 311,635 | +1.92(+1.33%) |
Apr 06, 2023 | 145.69 | 145.69 | 142.60 | 143.94 | 172,264 | -1.29(-0.89%) |
Apr 05, 2023 | 147.02 | 147.02 | 142.91 | 145.23 | 286,167 | -1.82(-1.24%) |
Apr 04, 2023 | 150.86 | 151.37 | 144.57 | 147.05 | 351,897 | -4.31(-2.85%) |