Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 134.67 | 136.21 | 133.14 | 135.18 | 2,466,479 | +2.08(+1.56%) |
Jun 29, 2023 | 133.01 | 133.72 | 131.98 | 133.10 | 1,833,815 | +0.31(+0.23%) |
Jun 28, 2023 | 132.94 | 133.37 | 130.82 | 132.79 | 2,049,081 | +0.68(+0.51%) |
Jun 27, 2023 | 134.21 | 134.25 | 131.98 | 132.11 | 1,958,051 | -2.11(-1.57%) |
Jun 26, 2023 | 131.05 | 134.52 | 130.79 | 134.22 | 1,372,726 | +3.36(+2.57%) |
Jun 23, 2023 | 130.96 | 131.59 | 129.85 | 130.86 | 2,617,582 | -2.03(-1.53%) |
Jun 22, 2023 | 130.90 | 133.00 | 130.11 | 132.89 | 1,743,244 | +0.57(+0.43%) |
Jun 21, 2023 | 131.84 | 134.36 | 131.27 | 132.32 | 1,617,852 | +0.72(+0.54%) |
Jun 20, 2023 | 133.78 | 133.78 | 130.07 | 131.60 | 1,365,158 | -3.18(-2.36%) |
Jun 16, 2023 | 135.64 | 136.17 | 134.15 | 134.79 | 2,585,943 | -0.25(-0.18%) |
Jun 15, 2023 | 133.34 | 136.95 | 133.14 | 135.04 | 1,355,097 | -0.63(-0.46%) |
May 08, 2023 | 138.12 | 139.41 | 135.54 | 135.66 | 1,134,999 | +0.57(+0.42%) |
May 05, 2023 | 134.24 | 136.54 | 132.98 | 135.09 | 1,500,814 | +5.31(+4.09%) |
May 04, 2023 | 134.47 | 136.34 | 129.17 | 129.78 | 2,792,839 | -4.33(-3.23%) |
May 03, 2023 | 133.68 | 136.48 | 132.64 | 134.11 | 2,606,574 | -1.75(-1.29%) |
May 02, 2023 | 140.25 | 140.25 | 134.44 | 135.86 | 1,628,248 | -6.17(-4.35%) |
May 01, 2023 | 141.96 | 143.97 | 140.86 | 142.04 | 1,105,981 | -1.73(-1.21%) |
Apr 28, 2023 | 139.89 | 145.07 | 139.70 | 143.77 | 1,157,695 | +3.55(+2.53%) |
Apr 27, 2023 | 141.54 | 142.61 | 137.92 | 140.22 | 1,505,338 | -1.46(-1.03%) |
Apr 26, 2023 | 138.93 | 144.62 | 138.78 | 141.68 | 2,486,474 | +1.77(+1.26%) |
Apr 25, 2023 | 142.43 | 143.41 | 139.87 | 139.92 | 1,826,507 | -4.52(-3.13%) |
Apr 24, 2023 | 142.56 | 145.26 | 142.32 | 144.44 | 1,189,154 | +1.87(+1.31%) |
Apr 21, 2023 | 143.19 | 143.76 | 141.46 | 142.56 | 1,210,676 | -0.15(-0.10%) |
Apr 20, 2023 | 141.99 | 142.88 | 140.80 | 142.71 | 1,131,806 | -0.94(-0.66%) |
Apr 19, 2023 | 142.77 | 143.70 | 140.71 | 143.65 | 1,696,043 | -0.85(-0.59%) |
Apr 18, 2023 | 143.82 | 144.76 | 143.07 | 144.50 | 870,667 | +0.15(+0.10%) |
Apr 17, 2023 | 147.37 | 147.62 | 143.83 | 144.36 | 1,169,831 | -3.25(-2.20%) |
Apr 14, 2023 | 147.13 | 148.86 | 146.00 | 147.61 | 1,565,563 | +1.66(+1.14%) |
Apr 13, 2023 | 144.62 | 147.25 | 143.88 | 145.94 | 1,281,503 | +1.07(+0.74%) |
Apr 12, 2023 | 143.70 | 146.32 | 143.12 | 144.87 | 1,697,996 | +1.36(+0.95%) |
Apr 11, 2023 | 142.16 | 144.25 | 140.99 | 143.51 | 1,440,199 | +2.45(+1.74%) |
Apr 10, 2023 | 141.24 | 143.70 | 140.29 | 141.07 | 1,550,244 | +1.44(+1.03%) |
Apr 06, 2023 | 139.76 | 140.69 | 138.76 | 139.63 | 1,476,698 | -1.32(-0.94%) |
Apr 05, 2023 | 140.24 | 141.00 | 137.68 | 140.95 | 1,360,739 | +1.28(+0.92%) |
Apr 04, 2023 | 142.61 | 142.61 | 137.59 | 139.67 | 1,712,933 | -2.57(-1.80%) |