Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 128.42 | 128.46 | 125.85 | 126.59 | 7,623,345 | -0.97(-0.76%) |
Jun 29, 2023 | 127.14 | 128.66 | 126.46 | 127.56 | 6,308,010 | +0.42(+0.33%) |
Jun 28, 2023 | 127.35 | 128.01 | 126.57 | 127.13 | 4,799,531 | -0.04(-0.03%) |
Jun 27, 2023 | 127.83 | 129.41 | 127.08 | 127.17 | 6,300,874 | -1.91(-1.48%) |
Jun 26, 2023 | 127.02 | 130.00 | 127.01 | 129.08 | 5,032,007 | +2.56(+2.03%) |
Jun 23, 2023 | 125.73 | 127.08 | 125.07 | 126.52 | 7,328,927 | -0.54(-0.42%) |
Jun 22, 2023 | 128.06 | 128.37 | 126.14 | 127.06 | 4,815,253 | -0.80(-0.62%) |
Jun 21, 2023 | 127.03 | 128.58 | 126.04 | 127.85 | 4,006,564 | +0.48(+0.38%) |
Jun 20, 2023 | 127.76 | 127.92 | 126.13 | 127.37 | 5,582,015 | -1.05(-0.82%) |
Jun 16, 2023 | 132.50 | 132.50 | 128.26 | 128.42 | 10,318,702 | -3.87(-2.92%) |
Jun 15, 2023 | 129.67 | 132.48 | 129.18 | 132.29 | 10,480,828 | +4.42(+3.46%) |
Jun 14, 2023 | 124.00 | 129.11 | 122.78 | 127.86 | 15,592,758 | +4.33(+3.50%) |
Jun 13, 2023 | 122.36 | 124.19 | 121.64 | 123.53 | 7,205,027 | +2.15(+1.77%) |
Jun 12, 2023 | 122.17 | 122.26 | 120.04 | 121.39 | 8,603,261 | -0.49(-0.40%) |
Jun 09, 2023 | 124.28 | 125.34 | 121.84 | 121.87 | 9,798,852 | -4.11(-3.26%) |
Jun 08, 2023 | 126.20 | 127.42 | 124.97 | 125.98 | 6,423,697 | -0.46(-0.36%) |
Jun 07, 2023 | 126.71 | 126.98 | 125.73 | 126.44 | 5,734,705 | -0.91(-0.72%) |
Jun 06, 2023 | 124.86 | 127.60 | 124.69 | 127.35 | 6,315,313 | +2.02(+1.61%) |
Jun 05, 2023 | 126.37 | 127.74 | 124.49 | 125.34 | 8,685,933 | -2.51(-1.97%) |
Jun 02, 2023 | 125.95 | 127.91 | 125.30 | 127.85 | 7,912,824 | +1.98(+1.57%) |
Jun 01, 2023 | 123.42 | 126.70 | 121.64 | 125.88 | 14,243,837 | +0.22(+0.18%) |
May 31, 2023 | 128.83 | 129.81 | 125.37 | 125.66 | 21,073,190 | -2.79(-2.17%) |
May 30, 2023 | 132.65 | 133.29 | 128.20 | 128.45 | 11,384,184 | -4.88(-3.66%) |
May 26, 2023 | 134.66 | 134.82 | 131.68 | 133.33 | 8,440,431 | -1.75(-1.29%) |
May 25, 2023 | 136.45 | 136.47 | 133.06 | 135.08 | 7,718,872 | -2.25(-1.64%) |
May 24, 2023 | 139.93 | 140.01 | 136.40 | 137.34 | 7,018,757 | -3.90(-2.76%) |
May 23, 2023 | 144.27 | 145.23 | 141.02 | 141.23 | 4,555,000 | -4.56(-3.13%) |
May 22, 2023 | 144.92 | 146.58 | 143.74 | 145.79 | 3,872,466 | -0.36(-0.24%) |
May 19, 2023 | 148.66 | 149.01 | 144.85 | 146.15 | 4,642,991 | -1.82(-1.23%) |
May 18, 2023 | 154.39 | 155.11 | 147.07 | 147.97 | 8,236,862 | -6.51(-4.21%) |
May 17, 2023 | 149.52 | 156.28 | 148.87 | 154.48 | 8,736,836 | +3.89(+2.58%) |
May 16, 2023 | 151.04 | 154.37 | 148.47 | 150.59 | 6,038,575 | -2.48(-1.62%) |
May 15, 2023 | 150.59 | 153.28 | 150.04 | 153.06 | 4,253,629 | +2.46(+1.63%) |
May 12, 2023 | 150.43 | 151.85 | 148.74 | 150.61 | 3,526,499 | -0.84(-0.55%) |
May 11, 2023 | 150.02 | 151.86 | 149.22 | 151.44 | 2,970,996 | +1.09(+0.72%) |
May 10, 2023 | 150.79 | 151.85 | 147.77 | 150.36 | 2,942,290 | +0.30(+0.20%) |
May 09, 2023 | 148.42 | 150.48 | 148.16 | 150.06 | 1,978,523 | +0.88(+0.59%) |
May 08, 2023 | 149.17 | 150.41 | 148.37 | 149.19 | 1,568,525 | +0.19(+0.13%) |
May 05, 2023 | 147.27 | 150.40 | 146.96 | 149.00 | 2,294,406 | +3.59(+2.47%) |
May 04, 2023 | 146.97 | 147.28 | 143.82 | 145.40 | 2,783,369 | -1.94(-1.32%) |
May 03, 2023 | 148.06 | 151.21 | 147.13 | 147.35 | 2,501,436 | -1.10(-0.74%) |
May 02, 2023 | 149.23 | 149.47 | 146.39 | 148.44 | 2,388,656 | -1.33(-0.89%) |
May 01, 2023 | 150.31 | 151.33 | 149.03 | 149.78 | 2,060,835 | -0.60(-0.40%) |
Apr 28, 2023 | 151.24 | 152.20 | 148.66 | 150.38 | 3,610,792 | -0.38(-0.25%) |
Apr 27, 2023 | 148.93 | 151.19 | 147.88 | 150.76 | 3,185,667 | +2.57(+1.74%) |
Apr 26, 2023 | 149.61 | 151.20 | 147.56 | 148.18 | 3,262,335 | -2.06(-1.37%) |
Apr 25, 2023 | 156.29 | 156.44 | 149.98 | 150.24 | 2,859,690 | -6.03(-3.86%) |
Apr 24, 2023 | 154.72 | 156.53 | 154.72 | 156.28 | 2,426,445 | +1.68(+1.09%) |
Apr 21, 2023 | 153.78 | 156.84 | 153.42 | 154.60 | 2,878,148 | +1.81(+1.19%) |
Apr 20, 2023 | 153.40 | 154.89 | 152.31 | 152.79 | 2,947,697 | -2.12(-1.37%) |
Apr 19, 2023 | 153.24 | 155.24 | 152.72 | 154.91 | 2,290,846 | +0.10(+0.07%) |
Apr 18, 2023 | 155.33 | 155.41 | 154.42 | 154.81 | 2,303,102 | -0.29(-0.18%) |
Apr 17, 2023 | 153.96 | 155.46 | 153.70 | 155.10 | 2,692,291 | +1.62(+1.06%) |
Apr 14, 2023 | 155.38 | 157.74 | 152.42 | 153.47 | 2,486,348 | -2.16(-1.39%) |
Apr 13, 2023 | 156.37 | 157.23 | 154.14 | 155.64 | 2,585,562 | -0.23(-0.15%) |
Apr 12, 2023 | 162.49 | 162.79 | 155.56 | 155.87 | 4,089,886 | -5.79(-3.58%) |
Apr 11, 2023 | 161.78 | 163.24 | 161.46 | 161.65 | 2,261,324 | +0.55(+0.34%) |
Apr 10, 2023 | 157.36 | 161.75 | 156.90 | 161.10 | 2,857,060 | +3.26(+2.07%) |
Apr 06, 2023 | 154.97 | 158.09 | 153.17 | 157.84 | 2,724,302 | +0.32(+0.21%) |
Apr 05, 2023 | 158.05 | 159.19 | 156.39 | 157.52 | 2,897,313 | -0.77(-0.49%) |
Apr 04, 2023 | 157.97 | 159.21 | 157.24 | 158.29 | 2,464,390 | -0.01(-0.01%) |