Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 148.13 | 148.32 | 147.49 | 147.73 | 212,359 | +1.02(+0.70%) |
Jun 29, 2023 | 145.80 | 147.20 | 145.80 | 146.70 | 228,153 | +1.13(+0.78%) |
Jun 28, 2023 | 144.75 | 145.92 | 144.18 | 145.57 | 225,638 | +0.66(+0.46%) |
Jun 27, 2023 | 143.13 | 145.31 | 142.58 | 144.91 | 194,982 | +2.44(+1.71%) |
Jun 26, 2023 | 142.26 | 143.93 | 142.26 | 142.47 | 305,897 | +0.29(+0.20%) |
Jun 23, 2023 | 142.52 | 143.18 | 142.01 | 142.18 | 231,693 | -1.84(-1.28%) |
Jun 22, 2023 | 144.20 | 144.41 | 143.16 | 144.02 | 250,679 | -0.67(-0.47%) |
Jun 21, 2023 | 145.09 | 145.59 | 144.29 | 144.69 | 291,953 | -0.82(-0.56%) |
Jun 20, 2023 | 145.78 | 145.96 | 144.68 | 145.52 | 335,690 | -1.02(-0.70%) |
Jun 16, 2023 | 148.09 | 148.09 | 145.90 | 146.53 | 246,455 | -0.84(-0.57%) |
Jun 15, 2023 | 145.04 | 147.57 | 145.04 | 147.38 | 494,429 | +1.59(+1.09%) |
Jun 14, 2023 | 146.83 | 147.41 | 144.70 | 145.78 | 1,203,855 | -0.75(-0.51%) |
Jun 13, 2023 | 145.62 | 146.84 | 145.21 | 146.53 | 387,557 | +1.78(+1.23%) |
Jun 12, 2023 | 143.97 | 144.98 | 143.44 | 144.75 | 191,439 | +1.16(+0.81%) |
Jun 09, 2023 | 144.50 | 144.89 | 143.22 | 143.59 | 282,245 | -0.77(-0.53%) |
Jun 08, 2023 | 144.04 | 144.55 | 142.89 | 144.36 | 276,423 | -0.02(-0.01%) |
Jun 07, 2023 | 144.10 | 145.51 | 144.01 | 144.38 | 203,769 | +0.99(+0.69%) |
Jun 06, 2023 | 140.51 | 143.91 | 140.51 | 143.39 | 339,023 | +2.61(+1.86%) |
Jun 05, 2023 | 141.28 | 141.76 | 139.75 | 140.78 | 426,443 | -1.09(-0.77%) |
Jun 02, 2023 | 139.52 | 141.97 | 139.52 | 141.87 | 383,553 | +4.08(+2.96%) |
Jun 01, 2023 | 136.28 | 138.34 | 135.57 | 137.79 | 279,089 | +1.44(+1.06%) |
May 31, 2023 | 136.64 | 137.24 | 135.24 | 136.34 | 335,556 | -1.11(-0.81%) |
May 30, 2023 | 138.18 | 138.63 | 136.78 | 137.45 | 235,613 | +0.05(+0.04%) |
May 26, 2023 | 135.69 | 137.64 | 135.69 | 137.40 | 394,623 | +2.21(+1.63%) |
May 25, 2023 | 136.20 | 136.34 | 134.19 | 135.20 | 268,480 | -0.72(-0.53%) |
May 24, 2023 | 136.53 | 136.79 | 135.31 | 135.92 | 210,283 | -1.25(-0.91%) |
May 23, 2023 | 137.99 | 139.46 | 137.17 | 137.17 | 203,312 | -1.16(-0.84%) |
May 22, 2023 | 137.04 | 138.95 | 136.78 | 138.32 | 290,028 | +1.54(+1.13%) |
May 19, 2023 | 138.31 | 138.41 | 136.38 | 136.78 | 281,264 | -0.98(-0.71%) |
May 18, 2023 | 136.11 | 138.04 | 135.97 | 137.76 | 253,070 | +1.29(+0.94%) |
May 17, 2023 | 134.49 | 136.61 | 133.82 | 136.47 | 314,330 | +2.78(+2.08%) |
May 16, 2023 | 135.14 | 135.14 | 133.68 | 133.69 | 210,681 | -2.34(-1.72%) |
May 15, 2023 | 134.53 | 136.38 | 134.27 | 136.03 | 198,156 | +1.71(+1.27%) |
May 12, 2023 | 135.19 | 135.49 | 133.36 | 134.32 | 149,849 | -0.42(-0.32%) |
May 11, 2023 | 135.04 | 135.14 | 134.06 | 134.74 | 176,893 | -0.73(-0.54%) |
May 10, 2023 | 136.45 | 136.70 | 134.34 | 135.47 | 204,507 | +0.56(+0.42%) |
May 09, 2023 | 134.50 | 135.47 | 134.11 | 134.91 | 227,533 | -0.23(-0.17%) |
May 08, 2023 | 135.63 | 135.81 | 134.48 | 135.14 | 299,336 | +0.16(+0.12%) |
May 05, 2023 | 133.90 | 135.30 | 133.90 | 134.98 | 151,155 | +3.04(+2.30%) |
May 04, 2023 | 132.86 | 132.88 | 131.13 | 131.94 | 329,849 | -1.47(-1.10%) |
May 03, 2023 | 133.56 | 135.64 | 133.31 | 133.42 | 195,961 | +0.05(+0.04%) |
May 02, 2023 | 135.37 | 135.37 | 132.04 | 133.37 | 313,195 | -2.45(-1.81%) |
May 01, 2023 | 135.43 | 136.92 | 135.43 | 135.82 | 209,169 | +0.10(+0.07%) |
Apr 28, 2023 | 134.09 | 135.92 | 133.88 | 135.72 | 481,314 | +1.09(+0.81%) |
Apr 27, 2023 | 133.26 | 134.72 | 132.60 | 134.63 | 221,381 | +1.97(+1.48%) |
Apr 26, 2023 | 133.59 | 134.17 | 132.41 | 132.67 | 289,160 | -0.83(-0.62%) |
Apr 25, 2023 | 135.75 | 135.94 | 133.49 | 133.50 | 196,438 | -3.31(-2.42%) |
Apr 24, 2023 | 137.01 | 137.58 | 136.12 | 136.81 | 302,105 | -0.32(-0.23%) |
Apr 21, 2023 | 137.23 | 137.36 | 136.11 | 137.13 | 236,274 | +0.03(+0.02%) |
Apr 20, 2023 | 137.01 | 138.03 | 136.69 | 137.10 | 278,242 | -0.98(-0.71%) |
Apr 19, 2023 | 137.17 | 138.43 | 136.96 | 138.08 | 148,270 | +0.17(+0.12%) |
Apr 18, 2023 | 138.65 | 139.01 | 137.32 | 137.91 | 292,528 | -0.16(-0.12%) |
Apr 17, 2023 | 136.95 | 138.09 | 136.74 | 138.07 | 381,857 | +1.33(+0.97%) |
Apr 14, 2023 | 137.62 | 138.49 | 135.82 | 136.74 | 175,081 | -0.92(-0.67%) |
Apr 13, 2023 | 136.74 | 137.98 | 136.15 | 137.66 | 156,171 | +1.53(+1.13%) |
Apr 12, 2023 | 138.44 | 138.49 | 135.95 | 136.13 | 150,629 | -1.01(-0.74%) |
Apr 11, 2023 | 136.51 | 137.72 | 136.28 | 137.14 | 200,960 | +0.99(+0.73%) |
Apr 10, 2023 | 134.09 | 136.16 | 134.09 | 136.15 | 306,869 | +1.34(+0.99%) |
Apr 06, 2023 | 134.41 | 135.18 | 133.56 | 134.81 | 262,594 | +0.10(+0.07%) |
Apr 05, 2023 | 135.57 | 135.77 | 133.72 | 134.71 | 188,386 | -1.58(-1.16%) |
Apr 04, 2023 | 138.56 | 138.56 | 135.63 | 136.30 | 406,680 | -1.97(-1.42%) |