Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 145.21 | 147.38 | 145.17 | 147.06 | 7,334,448 | +2.29(+1.58%) |
Jun 29, 2023 | 143.90 | 145.09 | 142.57 | 144.78 | 7,576,482 | -0.59(-0.41%) |
Jun 28, 2023 | 144.73 | 145.67 | 143.40 | 145.37 | 6,952,474 | -0.03(-0.02%) |
Jun 27, 2023 | 143.87 | 145.54 | 143.82 | 145.40 | 5,618,635 | +1.37(+0.95%) |
Jun 26, 2023 | 143.54 | 144.38 | 142.20 | 144.03 | 4,491,388 | +0.15(+0.10%) |
Jun 23, 2023 | 145.62 | 145.90 | 143.40 | 143.88 | 14,536,692 | -1.44(-0.99%) |
Jun 22, 2023 | 145.72 | 146.44 | 144.87 | 145.33 | 6,878,894 | +0.49(+0.34%) |
Jun 21, 2023 | 143.69 | 145.00 | 143.31 | 144.84 | 4,797,688 | +1.24(+0.86%) |
Jun 20, 2023 | 145.13 | 145.65 | 143.55 | 143.59 | 5,633,188 | -1.34(-0.92%) |
Jun 16, 2023 | 144.33 | 145.47 | 144.31 | 144.93 | 11,602,511 | +1.06(+0.73%) |
Jun 15, 2023 | 142.63 | 144.38 | 142.02 | 143.88 | 6,049,362 | +1.97(+1.39%) |
Jun 14, 2023 | 140.83 | 142.36 | 140.37 | 141.91 | 5,874,360 | +1.32(+0.94%) |
Jun 13, 2023 | 140.06 | 141.19 | 139.83 | 140.59 | 5,490,173 | -0.34(-0.24%) |
Jun 12, 2023 | 142.47 | 142.48 | 140.10 | 140.93 | 5,524,869 | -1.12(-0.78%) |
Jun 09, 2023 | 141.19 | 142.26 | 140.27 | 142.04 | 5,746,932 | +0.12(+0.08%) |
Jun 08, 2023 | 140.86 | 142.13 | 140.45 | 141.93 | 5,018,622 | +1.59(+1.13%) |
Jun 07, 2023 | 139.57 | 140.65 | 139.05 | 140.34 | 6,391,484 | +0.30(+0.21%) |
Jun 06, 2023 | 141.57 | 141.80 | 139.13 | 140.04 | 4,783,399 | -1.41(-0.99%) |
Jun 05, 2023 | 141.55 | 143.29 | 141.24 | 141.44 | 5,235,180 | -0.56(-0.40%) |
Jun 02, 2023 | 140.06 | 142.16 | 139.94 | 142.00 | 6,319,188 | +2.48(+1.78%) |
Jun 01, 2023 | 138.84 | 139.68 | 138.06 | 139.52 | 6,284,522 | +1.41(+1.02%) |
May 31, 2023 | 138.75 | 139.54 | 137.53 | 138.11 | 20,485,866 | -0.66(-0.47%) |
May 30, 2023 | 139.43 | 139.60 | 137.96 | 138.77 | 5,737,045 | -2.15(-1.53%) |
May 26, 2023 | 140.85 | 141.51 | 140.26 | 140.92 | 4,866,463 | +0.01(+0.01%) |
May 25, 2023 | 141.01 | 141.70 | 139.90 | 140.91 | 6,719,622 | -0.91(-0.64%) |
May 24, 2023 | 143.04 | 143.63 | 141.59 | 141.82 | 5,937,728 | -1.18(-0.83%) |
May 23, 2023 | 144.21 | 144.29 | 142.54 | 143.00 | 6,310,386 | -1.56(-1.08%) |
May 22, 2023 | 147.80 | 147.90 | 144.24 | 144.56 | 8,125,377 | -3.89(-2.62%) |
May 19, 2023 | 147.77 | 148.59 | 147.16 | 148.45 | 4,905,283 | +0.62(+0.42%) |
May 18, 2023 | 148.59 | 148.91 | 146.93 | 147.83 | 7,247,835 | -2.47(-1.64%) |
May 17, 2023 | 151.44 | 151.74 | 149.16 | 150.30 | 4,423,379 | -0.64(-0.42%) |
May 16, 2023 | 151.07 | 152.08 | 150.16 | 150.94 | 5,769,358 | -0.26(-0.17%) |
May 15, 2023 | 151.78 | 151.92 | 149.88 | 151.20 | 5,586,284 | +0.05(+0.03%) |
May 12, 2023 | 149.93 | 151.24 | 149.63 | 151.15 | 5,419,912 | +1.52(+1.02%) |
May 11, 2023 | 150.04 | 150.12 | 148.66 | 149.63 | 3,606,120 | +0.35(+0.23%) |
May 10, 2023 | 148.72 | 149.56 | 147.74 | 149.28 | 4,906,021 | +0.31(+0.21%) |
May 09, 2023 | 151.05 | 151.17 | 148.85 | 148.97 | 4,612,799 | -1.54(-1.02%) |
May 08, 2023 | 150.56 | 150.93 | 150.10 | 150.51 | 5,107,784 | -0.71(-0.47%) |
May 05, 2023 | 150.61 | 151.49 | 149.92 | 151.22 | 4,115,997 | +0.50(+0.33%) |
May 04, 2023 | 151.29 | 151.77 | 150.31 | 150.72 | 5,048,078 | -0.70(-0.46%) |
May 03, 2023 | 151.81 | 152.71 | 150.64 | 151.42 | 5,958,626 | -0.19(-0.13%) |
May 02, 2023 | 151.76 | 152.09 | 150.87 | 151.61 | 5,428,815 | -0.14(-0.09%) |
May 01, 2023 | 151.22 | 152.54 | 151.00 | 151.75 | 3,966,974 | +0.18(+0.12%) |
Apr 28, 2023 | 151.45 | 152.52 | 150.96 | 151.56 | 5,937,683 | -0.09(-0.06%) |
Apr 27, 2023 | 150.51 | 151.78 | 150.23 | 151.65 | 4,958,252 | +1.83(+1.22%) |
Apr 26, 2023 | 150.51 | 151.19 | 149.58 | 149.82 | 5,157,258 | -1.75(-1.16%) |
Apr 25, 2023 | 151.69 | 153.07 | 150.99 | 151.57 | 8,606,437 | +0.04(+0.03%) |
Apr 24, 2023 | 150.44 | 152.40 | 150.44 | 151.53 | 8,367,520 | +0.27(+0.18%) |
Apr 21, 2023 | 150.16 | 153.24 | 149.74 | 151.26 | 15,350,004 | +5.06(+3.46%) |
Apr 20, 2023 | 145.74 | 146.70 | 145.73 | 146.20 | 5,539,156 | +0.53(+0.37%) |
Apr 19, 2023 | 145.60 | 146.30 | 145.16 | 145.67 | 3,984,315 | +0.03(+0.02%) |
Apr 18, 2023 | 145.42 | 146.00 | 144.57 | 145.64 | 4,317,146 | +0.15(+0.11%) |
Apr 17, 2023 | 145.60 | 145.89 | 144.80 | 145.48 | 4,460,356 | +0.05(+0.03%) |
Apr 14, 2023 | 145.77 | 146.00 | 144.96 | 145.44 | 4,650,227 | -0.74(-0.51%) |
Apr 13, 2023 | 145.34 | 146.27 | 144.30 | 146.18 | 5,699,713 | +0.67(+0.46%) |
Apr 12, 2023 | 144.77 | 146.79 | 144.41 | 145.50 | 6,372,748 | +0.39(+0.27%) |
Apr 11, 2023 | 145.69 | 145.86 | 144.97 | 145.11 | 6,553,360 | -0.29(-0.20%) |
Apr 10, 2023 | 146.06 | 146.08 | 144.00 | 145.40 | 5,078,979 | -1.21(-0.83%) |
Apr 06, 2023 | 146.27 | 147.32 | 145.84 | 146.61 | 5,606,323 | +0.92(+0.63%) |
Apr 05, 2023 | 145.75 | 146.74 | 145.58 | 145.69 | 6,327,604 | +0.99(+0.69%) |
Apr 04, 2023 | 144.55 | 146.12 | 144.55 | 144.69 | 6,971,313 | +0.69(+0.48%) |