Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 161.07 | 163.41 | 161.07 | 162.84 | 1,185,263 | +1.73(+1.08%) |
Jun 29, 2023 | 158.07 | 161.38 | 158.07 | 161.11 | 1,132,739 | +3.17(+2.01%) |
Jun 28, 2023 | 158.72 | 158.81 | 157.44 | 157.94 | 1,204,009 | -1.31(-0.82%) |
Jun 27, 2023 | 157.32 | 159.55 | 156.71 | 159.25 | 1,161,081 | +1.75(+1.11%) |
Jun 26, 2023 | 157.53 | 158.33 | 155.51 | 157.49 | 1,687,640 | +0.28(+0.18%) |
Jun 23, 2023 | 157.12 | 161.35 | 156.04 | 157.21 | 2,597,870 | -0.81(-0.51%) |
Jun 22, 2023 | 156.92 | 160.91 | 155.11 | 158.02 | 3,087,554 | -4.17(-2.57%) |
Jun 21, 2023 | 161.22 | 163.52 | 160.87 | 162.19 | 1,555,907 | +0.57(+0.36%) |
Jun 20, 2023 | 161.86 | 162.87 | 160.91 | 161.62 | 1,133,554 | -0.18(-0.11%) |
Jun 16, 2023 | 163.24 | 163.78 | 161.09 | 161.80 | 1,977,185 | -0.83(-0.51%) |
Jun 15, 2023 | 163.65 | 162.47 | 162.63 | 1,213,588 | +16.20(+11.06%) | |
May 08, 2023 | 148.94 | 150.05 | 146.07 | 146.43 | 1,791,557 | -2.78(-1.86%) |
May 05, 2023 | 149.43 | 150.27 | 148.18 | 149.21 | 1,257,450 | +0.17(+0.11%) |
May 04, 2023 | 147.66 | 149.19 | 147.31 | 149.04 | 1,031,508 | +1.41(+0.96%) |
May 03, 2023 | 148.04 | 148.34 | 146.70 | 147.63 | 1,492,145 | -0.35(-0.24%) |
May 02, 2023 | 147.62 | 148.84 | 145.37 | 147.98 | 1,169,769 | +0.56(+0.38%) |
May 01, 2023 | 147.06 | 148.33 | 146.60 | 147.43 | 1,582,623 | -0.65(-0.44%) |
Apr 28, 2023 | 147.55 | 148.55 | 146.87 | 148.08 | 758,931 | +0.71(+0.48%) |
Apr 27, 2023 | 145.59 | 147.47 | 144.48 | 147.37 | 769,211 | +2.61(+1.80%) |
Apr 26, 2023 | 143.10 | 145.49 | 143.03 | 144.75 | 1,262,848 | +2.01(+1.41%) |
Apr 25, 2023 | 145.74 | 145.74 | 142.20 | 142.75 | 1,232,391 | -2.74(-1.88%) |
Apr 24, 2023 | 148.15 | 148.39 | 144.79 | 145.49 | 1,154,878 | -2.51(-1.70%) |
Apr 21, 2023 | 146.60 | 148.02 | 146.48 | 148.00 | 1,075,424 | +1.87(+1.28%) |
Apr 20, 2023 | 147.50 | 147.65 | 145.38 | 146.13 | 926,260 | -1.58(-1.07%) |
Apr 19, 2023 | 147.99 | 148.36 | 147.41 | 147.71 | 862,793 | -0.25(-0.17%) |
Apr 18, 2023 | 148.59 | 149.34 | 147.91 | 147.96 | 755,585 | +0.06(+0.04%) |
Apr 17, 2023 | 149.25 | 149.78 | 146.83 | 147.90 | 1,022,663 | -0.65(-0.44%) |
Apr 14, 2023 | 149.35 | 150.77 | 148.40 | 148.56 | 766,252 | -1.02(-0.68%) |
Apr 13, 2023 | 148.93 | 149.91 | 148.35 | 149.58 | 1,201,990 | +1.69(+1.14%) |
Apr 12, 2023 | 150.37 | 150.91 | 147.76 | 147.89 | 1,499,574 | -1.70(-1.13%) |
Apr 11, 2023 | 147.69 | 150.53 | 147.63 | 149.59 | 1,538,483 | +1.93(+1.31%) |
Apr 10, 2023 | 145.43 | 147.68 | 145.30 | 147.66 | 1,738,965 | +1.75(+1.20%) |
Apr 06, 2023 | 147.94 | 147.94 | 145.36 | 145.91 | 1,315,569 | -2.09(-1.42%) |
Apr 05, 2023 | 147.88 | 148.51 | 146.82 | 148.00 | 1,350,747 | -0.03(-0.02%) |
Apr 04, 2023 | 148.91 | 149.62 | 147.67 | 148.03 | 1,463,925 | -0.77(-0.52%) |