Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 172.43 | 173.96 | 169.24 | 172.14 | 142,509 | +1.35(+0.79%) |
Jun 29, 2023 | 169.20 | 171.97 | 168.37 | 170.79 | 52,997 | +1.38(+0.81%) |
Jun 28, 2023 | 166.84 | 170.10 | 165.37 | 169.41 | 67,733 | +2.37(+1.42%) |
Jun 27, 2023 | 163.91 | 168.72 | 162.86 | 167.04 | 86,249 | +4.25(+2.61%) |
Jun 26, 2023 | 165.13 | 167.32 | 162.32 | 162.79 | 149,420 | -3.23(-1.95%) |
Jun 23, 2023 | 164.76 | 177.94 | 164.25 | 166.02 | 201,753 | -1.35(-0.81%) |
Jun 22, 2023 | 168.91 | 169.25 | 166.16 | 167.37 | 141,349 | -2.44(-1.44%) |
Jun 21, 2023 | 171.57 | 172.22 | 168.38 | 169.81 | 143,212 | -2.82(-1.63%) |
Jun 20, 2023 | 171.24 | 174.29 | 171.24 | 172.63 | 115,648 | -0.61(-0.35%) |
Jun 16, 2023 | 178.10 | 178.10 | 172.98 | 173.24 | 151,971 | -2.48(-1.41%) |
Jun 15, 2023 | 171.73 | 176.37 | 171.47 | 175.72 | 211,869 | +1.90(+1.09%) |
Jun 14, 2023 | 172.23 | 174.25 | 169.32 | 173.82 | 145,905 | +0.64(+0.37%) |
Jun 13, 2023 | 173.94 | 176.10 | 171.59 | 173.18 | 146,730 | -0.64(-0.37%) |
Jun 12, 2023 | 163.81 | 175.50 | 163.81 | 173.82 | 226,844 | +11.44(+7.05%) |
Jun 09, 2023 | 162.09 | 165.16 | 160.94 | 162.38 | 78,543 | +0.21(+0.13%) |
Jun 08, 2023 | 156.00 | 163.06 | 155.56 | 162.17 | 147,290 | +6.12(+3.92%) |
Jun 07, 2023 | 155.42 | 158.05 | 153.30 | 156.05 | 98,893 | +0.52(+0.33%) |
Jun 06, 2023 | 153.91 | 156.69 | 152.81 | 155.53 | 158,674 | +0.48(+0.31%) |
Jun 05, 2023 | 158.34 | 159.00 | 154.31 | 155.05 | 174,960 | -4.82(-3.01%) |
Jun 02, 2023 | 145.42 | 160.34 | 145.37 | 159.87 | 247,197 | +15.42(+10.67%) |
Jun 01, 2023 | 142.97 | 144.96 | 139.72 | 144.45 | 59,496 | +1.30(+0.91%) |
May 31, 2023 | 140.15 | 143.82 | 138.49 | 143.15 | 247,587 | +2.66(+1.89%) |
May 30, 2023 | 143.67 | 145.83 | 139.82 | 140.49 | 55,405 | -2.34(-1.64%) |
May 26, 2023 | 140.50 | 146.19 | 140.05 | 142.83 | 68,542 | +2.33(+1.66%) |
May 25, 2023 | 142.97 | 143.91 | 139.69 | 140.50 | 81,220 | -1.32(-0.93%) |
May 24, 2023 | 141.76 | 143.06 | 140.82 | 141.82 | 62,469 | -1.08(-0.76%) |
May 23, 2023 | 144.73 | 148.00 | 141.96 | 142.90 | 80,213 | -2.43(-1.67%) |
May 22, 2023 | 144.12 | 146.92 | 144.12 | 145.33 | 65,523 | +1.74(+1.21%) |
May 19, 2023 | 145.69 | 145.69 | 143.10 | 143.59 | 58,519 | -1.00(-0.69%) |
May 18, 2023 | 142.32 | 145.89 | 142.26 | 144.59 | 134,186 | +2.42(+1.70%) |
May 17, 2023 | 139.49 | 142.98 | 139.49 | 142.17 | 70,149 | +2.35(+1.68%) |
May 16, 2023 | 140.82 | 141.75 | 139.56 | 139.82 | 45,462 | -1.84(-1.30%) |
May 15, 2023 | 140.81 | 142.40 | 140.27 | 141.66 | 198,508 | +0.33(+0.23%) |
May 12, 2023 | 143.31 | 144.57 | 140.34 | 141.33 | 90,805 | -2.42(-1.68%) |
May 11, 2023 | 142.34 | 144.38 | 141.15 | 143.75 | 65,812 | +1.11(+0.78%) |
May 10, 2023 | 141.85 | 143.55 | 140.00 | 142.64 | 106,693 | +2.33(+1.66%) |
May 09, 2023 | 136.69 | 141.89 | 136.69 | 140.31 | 142,519 | +2.49(+1.81%) |
May 08, 2023 | 136.66 | 138.28 | 134.57 | 137.82 | 60,063 | +0.68(+0.50%) |
May 05, 2023 | 135.38 | 138.61 | 134.17 | 137.14 | 72,912 | +3.25(+2.43%) |
May 04, 2023 | 135.83 | 137.89 | 133.83 | 133.89 | 75,031 | -2.75(-2.01%) |
May 03, 2023 | 138.00 | 140.48 | 136.51 | 136.64 | 77,319 | -0.89(-0.65%) |
May 02, 2023 | 139.58 | 139.84 | 137.53 | 137.53 | 75,061 | -2.41(-1.72%) |
May 01, 2023 | 139.08 | 141.56 | 136.58 | 139.94 | 145,670 | +0.32(+0.23%) |
Apr 28, 2023 | 135.62 | 148.17 | 134.31 | 139.62 | 435,381 | +10.77(+8.36%) |
Apr 27, 2023 | 124.46 | 128.95 | 123.36 | 128.85 | 159,227 | +3.99(+3.20%) |
Apr 26, 2023 | 124.43 | 126.12 | 124.02 | 124.86 | 89,748 | +0.39(+0.31%) |
Apr 25, 2023 | 130.37 | 131.55 | 124.33 | 124.47 | 110,815 | -7.37(-5.59%) |
Apr 24, 2023 | 132.33 | 133.78 | 129.41 | 131.84 | 97,168 | -1.38(-1.04%) |
Apr 21, 2023 | 129.37 | 133.80 | 129.00 | 133.22 | 67,455 | +3.45(+2.66%) |
Apr 20, 2023 | 131.66 | 132.84 | 127.51 | 129.77 | 106,967 | -2.12(-1.61%) |
Apr 19, 2023 | 129.05 | 132.34 | 127.83 | 131.89 | 100,501 | +1.87(+1.44%) |
Apr 18, 2023 | 130.93 | 131.07 | 129.53 | 130.02 | 55,115 | +0.39(+0.30%) |
Apr 17, 2023 | 128.29 | 129.98 | 127.80 | 129.63 | 54,417 | +1.53(+1.19%) |
Apr 14, 2023 | 127.86 | 129.74 | 126.22 | 128.10 | 71,803 | -0.58(-0.45%) |
Apr 13, 2023 | 127.44 | 129.59 | 125.80 | 128.68 | 52,181 | +2.06(+1.63%) |
Apr 12, 2023 | 128.64 | 128.64 | 125.77 | 126.62 | 72,269 | -1.12(-0.88%) |
Apr 11, 2023 | 127.27 | 128.19 | 125.01 | 127.74 | 83,058 | +0.72(+0.57%) |
Apr 10, 2023 | 124.48 | 127.28 | 123.76 | 127.02 | 92,083 | +1.53(+1.22%) |
Apr 06, 2023 | 122.48 | 125.75 | 121.09 | 125.49 | 66,467 | +2.35(+1.91%) |
Apr 05, 2023 | 125.52 | 126.15 | 121.21 | 123.14 | 115,744 | -3.62(-2.86%) |
Apr 04, 2023 | 128.18 | 129.60 | 125.78 | 126.76 | 92,630 | -0.83(-0.65%) |