Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 138.96 | 140.28 | 138.96 | 140.21 | 991 | +1.75(+1.27%) |
Jun 29, 2023 | 138.48 | 138.48 | 138.46 | 138.46 | 360 | +0.29(+0.21%) |
Jun 28, 2023 | 138.10 | 138.17 | 138.10 | 138.17 | 282 | -0.13(-0.09%) |
Jun 27, 2023 | 136.70 | 138.30 | 136.70 | 138.30 | 439 | +1.25(+0.91%) |
Jun 26, 2023 | 136.59 | 137.70 | 136.59 | 137.05 | 2,658 | -0.26(-0.19%) |
Jun 23, 2023 | 137.61 | 137.61 | 136.84 | 137.31 | 1,290 | -1.32(-0.96%) |
Jun 22, 2023 | 137.69 | 138.63 | 137.69 | 138.63 | 836 | -0.08(-0.06%) |
Jun 21, 2023 | 138.65 | 138.72 | 138.65 | 138.72 | 199 | -0.65(-0.47%) |
Jun 20, 2023 | 139.29 | 139.50 | 138.84 | 139.37 | 5,114 | -1.05(-0.75%) |
Jun 16, 2023 | 141.08 | 141.08 | 140.42 | 140.42 | 502 | -1.56(-1.10%) |
Jun 15, 2023 | 139.39 | 141.98 | 139.39 | 141.98 | 620 | +1.95(+1.39%) |
Jun 14, 2023 | 140.03 | 140.55 | 140.03 | 140.03 | 1,268 | +0.03(+0.02%) |
Jun 13, 2023 | 140.09 | 140.09 | 139.95 | 140.00 | 1,521 | +0.97(+0.70%) |
Jun 12, 2023 | 137.70 | 139.04 | 137.70 | 139.04 | 1,800 | +0.96(+0.70%) |
Jun 09, 2023 | 137.42 | 138.30 | 137.42 | 138.07 | 538 | -0.02(-0.01%) |
Jun 08, 2023 | 137.45 | 138.09 | 137.45 | 138.09 | 227 | +1.11(+0.81%) |
Jun 07, 2023 | 137.45 | 137.45 | 136.92 | 136.98 | 1,211 | -1.14(-0.83%) |
Jun 06, 2023 | 137.70 | 138.12 | 137.70 | 138.12 | 207 | +0.63(+0.46%) |
Jun 05, 2023 | 137.30 | 137.71 | 137.23 | 137.50 | 747 | -0.43(-0.31%) |
Jun 02, 2023 | 137.93 | 137.93 | 137.93 | 137.93 | 100 | +2.08(+1.53%) |
Jun 01, 2023 | 136.06 | 136.06 | 135.85 | 135.85 | 646 | +1.51(+1.12%) |
May 31, 2023 | 134.34 | 134.34 | 134.34 | 134.34 | 104 | -0.83(-0.61%) |
May 30, 2023 | 135.23 | 135.72 | 135.17 | 135.17 | 964 | -0.62(-0.45%) |
May 26, 2023 | 134.37 | 135.78 | 134.37 | 135.78 | 601 | +1.63(+1.21%) |
May 25, 2023 | 133.43 | 134.22 | 133.43 | 134.16 | 1,144 | +0.24(+0.18%) |
May 24, 2023 | 135.16 | 135.16 | 133.70 | 133.92 | 1,195 | -1.24(-0.92%) |
May 23, 2023 | 135.03 | 136.75 | 135.03 | 135.16 | 2,443 | -1.29(-0.95%) |
May 22, 2023 | 136.02 | 136.77 | 136.02 | 136.45 | 842 | -0.13(-0.09%) |
May 19, 2023 | 136.70 | 136.76 | 136.58 | 136.58 | 734 | +0.15(+0.11%) |
May 18, 2023 | 134.85 | 136.43 | 134.85 | 136.43 | 428 | +0.72(+0.53%) |
May 17, 2023 | 135.71 | 135.71 | 135.71 | 135.71 | 237 | +1.19(+0.89%) |
May 16, 2023 | 134.22 | 134.51 | 134.22 | 134.51 | 288 | -0.83(-0.62%) |
May 15, 2023 | 134.31 | 135.35 | 133.10 | 135.35 | 2,434 | +0.74(+0.55%) |
May 12, 2023 | 134.83 | 134.83 | 133.99 | 134.61 | 19,377 | -0.24(-0.18%) |
May 11, 2023 | 134.92 | 134.94 | 134.82 | 134.84 | 2,347 | -0.48(-0.35%) |
May 10, 2023 | 135.32 | 135.32 | 135.32 | 135.32 | 238 | +0.31(+0.23%) |
May 09, 2023 | 135.01 | 135.01 | 135.01 | 135.01 | 79 | -0.50(-0.37%) |
May 08, 2023 | 134.29 | 135.51 | 134.29 | 135.51 | 1,277 | +0.03(+0.02%) |
May 05, 2023 | 135.11 | 135.49 | 135.07 | 135.48 | 1,530 | +2.47(+1.86%) |
May 04, 2023 | 133.09 | 133.09 | 133.01 | 133.01 | 1,235 | -0.96(-0.71%) |
May 03, 2023 | 134.81 | 134.81 | 133.97 | 133.97 | 962 | -0.57(-0.42%) |
May 02, 2023 | 134.53 | 134.53 | 134.53 | 134.53 | 79 | -1.34(-0.99%) |
May 01, 2023 | 135.87 | 135.87 | 135.87 | 135.87 | 110 | -0.07(-0.05%) |
Apr 28, 2023 | 134.14 | 135.94 | 134.14 | 135.94 | 879 | +0.31(+0.23%) |
Apr 27, 2023 | 133.22 | 135.63 | 133.22 | 135.63 | 623 | +2.50(+1.88%) |
Apr 26, 2023 | 133.14 | 133.14 | 133.00 | 133.12 | 3,743 | -0.01(-0.01%) |
Apr 25, 2023 | 134.20 | 134.20 | 133.14 | 133.14 | 2,064 | -1.99(-1.47%) |
Apr 24, 2023 | 134.18 | 135.12 | 134.18 | 135.12 | 1,337 | +0.24(+0.18%) |
Apr 21, 2023 | 133.92 | 134.88 | 133.92 | 134.88 | 1,106 | +0.32(+0.23%) |
Apr 20, 2023 | 132.68 | 134.57 | 132.68 | 134.57 | 356 | -0.27(-0.20%) |
Apr 19, 2023 | 134.84 | 134.84 | 134.84 | 134.84 | 152 | -0.38(-0.28%) |
Apr 18, 2023 | 134.74 | 135.21 | 134.74 | 135.21 | 749 | +0.34(+0.25%) |
Apr 17, 2023 | 134.66 | 134.87 | 134.21 | 134.87 | 894 | -0.00(-0.00%) |
Apr 14, 2023 | 134.66 | 134.87 | 134.66 | 134.87 | 1,405 | -0.13(-0.09%) |
Apr 13, 2023 | 132.95 | 135.00 | 132.95 | 135.00 | 965 | +1.98(+1.49%) |
Apr 12, 2023 | 133.02 | 133.02 | 133.02 | 133.02 | 331 | -0.00(-0.00%) |
Apr 11, 2023 | 132.93 | 133.02 | 132.93 | 133.02 | 178 | +0.17(+0.13%) |
Apr 10, 2023 | 131.17 | 132.85 | 131.17 | 132.85 | 368 | -0.05(-0.03%) |
Apr 06, 2023 | 132.76 | 133.04 | 131.46 | 132.90 | 14,063 | +0.53(+0.40%) |
Apr 05, 2023 | 132.26 | 132.37 | 132.26 | 132.37 | 379 | -0.42(-0.31%) |
Apr 04, 2023 | 133.12 | 133.33 | 132.78 | 132.78 | 717 | -0.32(-0.24%) |