Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 165.24 | 166.53 | 164.85 | 165.68 | 443,478 | +0.84(+0.51%) |
Jun 29, 2023 | 162.93 | 165.47 | 162.19 | 164.84 | 374,351 | +2.21(+1.36%) |
Jun 28, 2023 | 162.96 | 163.95 | 161.96 | 162.63 | 316,908 | -0.41(-0.25%) |
Jun 27, 2023 | 162.45 | 164.17 | 161.66 | 163.04 | 312,353 | +0.97(+0.60%) |
Jun 26, 2023 | 161.20 | 162.56 | 159.92 | 162.07 | 341,194 | +0.87(+0.54%) |
Jun 23, 2023 | 159.86 | 162.06 | 159.86 | 161.20 | 1,420,113 | +0.53(+0.33%) |
Jun 22, 2023 | 162.27 | 162.27 | 160.11 | 160.66 | 647,413 | -1.99(-1.22%) |
Jun 21, 2023 | 161.29 | 163.16 | 160.45 | 162.65 | 507,442 | +0.50(+0.31%) |
Jun 20, 2023 | 160.83 | 163.35 | 160.41 | 162.15 | 702,897 | +0.22(+0.13%) |
Jun 16, 2023 | 163.83 | 164.18 | 161.56 | 161.93 | 740,480 | -1.81(-1.11%) |
Jun 15, 2023 | 158.99 | 163.90 | 158.99 | 163.74 | 724,219 | +11.57(+7.61%) |
May 08, 2023 | 150.99 | 152.76 | 148.57 | 152.17 | 448,633 | +1.25(+0.83%) |
May 05, 2023 | 147.91 | 151.88 | 147.39 | 150.91 | 1,002,895 | +4.77(+3.26%) |
May 04, 2023 | 155.54 | 155.54 | 145.65 | 146.15 | 1,609,314 | -9.74(-6.25%) |
May 03, 2023 | 159.26 | 160.40 | 149.92 | 155.89 | 1,682,449 | -1.96(-1.24%) |
May 02, 2023 | 159.92 | 160.37 | 155.63 | 157.85 | 1,142,792 | -3.13(-1.94%) |
May 01, 2023 | 160.36 | 161.37 | 157.97 | 160.98 | 915,288 | -0.21(-0.13%) |
Apr 28, 2023 | 157.57 | 161.35 | 156.91 | 161.19 | 936,651 | +3.62(+2.30%) |
Apr 27, 2023 | 153.85 | 157.87 | 153.37 | 157.57 | 835,220 | +4.84(+3.17%) |
Apr 26, 2023 | 152.77 | 154.40 | 151.98 | 152.73 | 570,080 | -1.16(-0.75%) |
Apr 25, 2023 | 155.81 | 155.81 | 153.08 | 153.88 | 707,103 | -2.54(-1.62%) |
Apr 24, 2023 | 155.56 | 158.48 | 155.08 | 156.42 | 1,024,903 | +1.31(+0.85%) |
Apr 21, 2023 | 154.52 | 156.36 | 153.98 | 155.11 | 807,653 | +1.19(+0.77%) |
Apr 20, 2023 | 151.24 | 154.24 | 151.16 | 153.92 | 655,608 | +1.96(+1.29%) |
Apr 19, 2023 | 152.47 | 152.96 | 151.13 | 151.96 | 795,161 | -0.58(-0.38%) |
Apr 18, 2023 | 154.60 | 154.60 | 150.91 | 152.54 | 757,666 | -2.38(-1.53%) |
Apr 17, 2023 | 151.89 | 155.08 | 151.06 | 154.92 | 982,712 | +2.99(+1.97%) |
Apr 14, 2023 | 155.98 | 156.53 | 150.18 | 151.93 | 1,134,457 | -4.29(-2.75%) |
Apr 13, 2023 | 149.62 | 156.82 | 149.62 | 156.22 | 1,190,065 | +6.62(+4.43%) |
Apr 12, 2023 | 152.28 | 154.21 | 149.44 | 149.60 | 787,540 | -1.77(-1.17%) |
Apr 11, 2023 | 147.26 | 151.60 | 146.57 | 151.37 | 822,063 | +4.61(+3.14%) |
Apr 10, 2023 | 146.86 | 147.16 | 145.56 | 146.76 | 549,759 | +0.11(+0.07%) |
Apr 06, 2023 | 145.23 | 147.34 | 145.15 | 146.65 | 462,253 | +1.42(+0.98%) |
Apr 05, 2023 | 146.70 | 147.73 | 144.90 | 145.23 | 510,462 | -1.62(-1.10%) |
Apr 04, 2023 | 148.59 | 148.71 | 145.82 | 146.85 | 460,323 | -1.76(-1.18%) |