Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 139.56 | 142.10 | 139.08 | 141.88 | 1,124,937 | +2.64(+1.90%) |
Jun 29, 2023 | 138.10 | 139.45 | 137.39 | 139.24 | 861,322 | +1.39(+1.01%) |
Jun 28, 2023 | 137.82 | 138.16 | 137.00 | 137.85 | 747,927 | +0.08(+0.06%) |
Jun 27, 2023 | 137.21 | 138.67 | 136.71 | 137.77 | 984,460 | +0.99(+0.73%) |
Jun 26, 2023 | 135.17 | 137.53 | 134.61 | 136.78 | 645,023 | +1.68(+1.24%) |
Jun 23, 2023 | 135.63 | 136.88 | 134.94 | 135.10 | 916,429 | -0.96(-0.71%) |
Jun 22, 2023 | 135.96 | 136.16 | 134.72 | 136.07 | 494,318 | +0.32(+0.23%) |
Jun 21, 2023 | 136.02 | 136.33 | 134.78 | 135.75 | 740,833 | +0.05(+0.04%) |
Jun 20, 2023 | 135.68 | 136.70 | 134.90 | 135.70 | 775,231 | -0.83(-0.61%) |
Jun 16, 2023 | 136.87 | 138.14 | 136.36 | 136.53 | 941,620 | +0.11(+0.08%) |
Jun 15, 2023 | 134.91 | 137.24 | 134.80 | 136.42 | 963,369 | +0.60(+0.44%) |
Jun 14, 2023 | 134.34 | 136.50 | 133.88 | 135.83 | 950,795 | +1.49(+1.11%) |
Jun 13, 2023 | 135.00 | 135.30 | 133.75 | 134.34 | 990,469 | -0.40(-0.29%) |
Jun 12, 2023 | 135.06 | 135.41 | 133.78 | 134.74 | 690,843 | -0.10(-0.07%) |
Jun 09, 2023 | 134.76 | 135.36 | 133.54 | 134.84 | 699,065 | -0.17(-0.13%) |
Jun 08, 2023 | 134.25 | 135.53 | 133.13 | 135.00 | 800,717 | +0.95(+0.71%) |
Jun 07, 2023 | 135.66 | 136.22 | 133.93 | 134.05 | 996,908 | -1.61(-1.19%) |
Jun 06, 2023 | 137.10 | 138.19 | 135.25 | 135.66 | 821,294 | -1.44(-1.05%) |
Jun 05, 2023 | 138.41 | 139.35 | 137.04 | 137.10 | 547,136 | -1.37(-0.99%) |
Jun 02, 2023 | 136.72 | 139.15 | 136.21 | 138.47 | 652,014 | +1.89(+1.38%) |
Jun 01, 2023 | 135.20 | 136.62 | 135.02 | 136.58 | 613,382 | +0.93(+0.69%) |
May 31, 2023 | 135.97 | 136.96 | 135.47 | 135.65 | 1,265,230 | -0.27(-0.20%) |
May 30, 2023 | 137.60 | 137.60 | 135.07 | 135.92 | 604,215 | -1.52(-1.11%) |
May 26, 2023 | 137.01 | 138.99 | 136.88 | 137.44 | 723,313 | +0.84(+0.62%) |
May 25, 2023 | 135.91 | 137.01 | 135.10 | 136.59 | 561,872 | +0.43(+0.31%) |
May 24, 2023 | 136.57 | 137.47 | 136.13 | 136.16 | 524,734 | -0.38(-0.28%) |
May 23, 2023 | 137.65 | 137.99 | 136.01 | 136.54 | 565,787 | -1.73(-1.25%) |
May 22, 2023 | 139.18 | 139.54 | 137.79 | 138.27 | 394,573 | -1.00(-0.72%) |
May 19, 2023 | 139.00 | 139.83 | 138.55 | 139.27 | 651,737 | +0.85(+0.62%) |
May 18, 2023 | 138.69 | 139.07 | 137.49 | 138.42 | 874,725 | -1.15(-0.82%) |
May 17, 2023 | 141.93 | 142.24 | 138.41 | 139.57 | 1,090,762 | -1.53(-1.08%) |
May 16, 2023 | 142.35 | 142.35 | 140.84 | 141.10 | 739,381 | -1.46(-1.02%) |
May 15, 2023 | 142.79 | 143.37 | 141.24 | 142.56 | 899,289 | -0.28(-0.19%) |
May 12, 2023 | 142.53 | 143.97 | 142.49 | 142.84 | 512,443 | +0.30(+0.21%) |
May 11, 2023 | 143.81 | 144.42 | 141.56 | 142.54 | 699,911 | -1.27(-0.88%) |
May 10, 2023 | 142.29 | 143.88 | 142.00 | 143.81 | 708,085 | +2.09(+1.48%) |
May 09, 2023 | 140.85 | 142.48 | 140.79 | 141.72 | 994,199 | +1.11(+0.79%) |
May 08, 2023 | 139.41 | 141.75 | 139.39 | 140.61 | 693,235 | +1.07(+0.77%) |
May 05, 2023 | 138.17 | 139.65 | 138.08 | 139.54 | 566,485 | +1.49(+1.08%) |
May 04, 2023 | 137.57 | 139.12 | 137.46 | 138.05 | 682,694 | +0.34(+0.24%) |
May 03, 2023 | 138.26 | 139.20 | 137.06 | 137.71 | 694,560 | -0.08(-0.06%) |
May 02, 2023 | 137.82 | 138.13 | 135.89 | 137.79 | 1,146,197 | -0.09(-0.06%) |
May 01, 2023 | 138.38 | 138.38 | 136.45 | 137.88 | 1,338,609 | +0.00(+0.00%) |
Apr 28, 2023 | 135.66 | 138.26 | 134.63 | 137.88 | 1,984,049 | +2.19(+1.61%) |
Apr 27, 2023 | 137.04 | 138.00 | 131.15 | 135.69 | 2,885,731 | -3.25(-2.34%) |
Apr 26, 2023 | 139.39 | 139.66 | 138.50 | 138.94 | 1,150,862 | -1.07(-0.76%) |
Apr 25, 2023 | 140.96 | 141.42 | 139.89 | 140.01 | 1,280,735 | -0.82(-0.58%) |
Apr 24, 2023 | 142.95 | 143.49 | 140.63 | 140.84 | 1,886,409 | -2.94(-2.05%) |
Apr 21, 2023 | 142.82 | 143.93 | 142.71 | 143.78 | 1,252,907 | +1.33(+0.93%) |
Apr 20, 2023 | 141.67 | 143.06 | 140.88 | 142.45 | 600,213 | +0.78(+0.55%) |
Apr 19, 2023 | 141.79 | 142.68 | 141.44 | 141.67 | 630,846 | +0.00(+0.00%) |
Apr 18, 2023 | 142.96 | 143.27 | 141.00 | 141.67 | 848,323 | -0.95(-0.67%) |
Apr 17, 2023 | 142.39 | 143.02 | 141.83 | 142.62 | 564,425 | +0.82(+0.58%) |
Apr 14, 2023 | 142.33 | 142.82 | 141.55 | 141.80 | 785,520 | -0.84(-0.59%) |
Apr 13, 2023 | 141.57 | 142.76 | 140.94 | 142.64 | 683,736 | +1.52(+1.07%) |
Apr 12, 2023 | 139.41 | 141.89 | 138.83 | 141.12 | 894,176 | +2.37(+1.71%) |
Apr 11, 2023 | 136.89 | 139.89 | 136.67 | 138.75 | 938,693 | +1.72(+1.26%) |
Apr 10, 2023 | 135.89 | 137.15 | 135.19 | 137.03 | 513,539 | +0.46(+0.33%) |
Apr 06, 2023 | 135.56 | 137.00 | 135.47 | 136.57 | 494,516 | +0.73(+0.54%) |
Apr 05, 2023 | 137.31 | 138.14 | 135.41 | 135.84 | 861,245 | -1.32(-0.96%) |
Apr 04, 2023 | 138.51 | 138.51 | 136.40 | 137.16 | 778,417 | -1.03(-0.75%) |