Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 164.19 | 165.55 | 162.62 | 164.61 | 520,854 | +0.83(+0.51%) |
Jun 29, 2023 | 164.48 | 166.27 | 163.17 | 163.78 | 475,117 | -0.30(-0.18%) |
Jun 28, 2023 | 158.76 | 164.17 | 158.76 | 164.08 | 597,483 | +4.61(+2.89%) |
Jun 27, 2023 | 155.00 | 159.72 | 154.13 | 159.47 | 460,635 | +4.30(+2.77%) |
Jun 26, 2023 | 154.75 | 156.54 | 153.38 | 155.17 | 607,307 | +0.56(+0.36%) |
Jun 23, 2023 | 152.79 | 157.52 | 152.34 | 154.61 | 1,135,848 | +1.39(+0.91%) |
Jun 22, 2023 | 151.28 | 154.36 | 150.15 | 153.22 | 436,901 | +1.54(+1.02%) |
Jun 21, 2023 | 150.48 | 152.68 | 148.91 | 151.68 | 486,000 | +1.66(+1.11%) |
Jun 20, 2023 | 149.13 | 152.15 | 148.52 | 150.02 | 517,572 | +0.86(+0.58%) |
Jun 16, 2023 | 151.85 | 153.20 | 148.34 | 149.16 | 1,848,610 | -2.33(-1.54%) |
Jun 15, 2023 | 147.62 | 151.82 | 146.41 | 151.49 | 606,651 | +3.00(+2.02%) |
Jun 14, 2023 | 150.86 | 152.48 | 145.87 | 148.49 | 615,808 | -2.93(-1.94%) |
Jun 13, 2023 | 146.96 | 152.00 | 145.83 | 151.42 | 1,082,255 | +7.84(+5.46%) |
Jun 12, 2023 | 141.95 | 143.91 | 140.00 | 143.58 | 297,862 | +1.61(+1.13%) |
Jun 09, 2023 | 145.23 | 146.16 | 141.53 | 141.97 | 355,157 | -3.26(-2.24%) |
Jun 08, 2023 | 145.12 | 145.50 | 142.41 | 145.23 | 369,245 | +0.62(+0.43%) |
Jun 07, 2023 | 140.88 | 145.70 | 139.98 | 144.61 | 754,634 | +4.55(+3.25%) |
Jun 06, 2023 | 136.29 | 140.50 | 136.29 | 140.06 | 464,157 | +3.40(+2.49%) |
Jun 05, 2023 | 137.67 | 138.94 | 134.93 | 136.66 | 480,082 | -2.91(-2.08%) |
Jun 02, 2023 | 132.11 | 140.01 | 132.11 | 139.57 | 826,005 | +7.99(+6.07%) |
Jun 01, 2023 | 130.98 | 132.85 | 130.02 | 131.58 | 475,155 | +0.66(+0.50%) |
May 31, 2023 | 136.70 | 137.43 | 129.91 | 130.92 | 1,029,127 | -9.68(-6.88%) |
May 30, 2023 | 138.13 | 141.39 | 138.13 | 140.60 | 592,222 | +3.29(+2.40%) |
May 26, 2023 | 136.10 | 137.81 | 135.20 | 137.31 | 262,728 | +1.45(+1.07%) |
May 25, 2023 | 138.04 | 139.05 | 133.73 | 135.86 | 401,728 | -1.51(-1.10%) |
May 24, 2023 | 137.63 | 137.78 | 134.27 | 137.37 | 514,224 | +0.39(+0.28%) |
May 23, 2023 | 133.73 | 139.18 | 133.73 | 136.98 | 527,883 | +2.89(+2.16%) |
May 22, 2023 | 133.93 | 134.64 | 133.04 | 134.09 | 398,125 | +0.92(+0.69%) |
May 19, 2023 | 136.10 | 136.10 | 132.27 | 133.17 | 485,058 | -2.84(-2.09%) |
May 18, 2023 | 134.95 | 136.43 | 134.09 | 136.01 | 372,967 | +1.00(+0.74%) |
May 17, 2023 | 131.95 | 136.93 | 131.69 | 135.01 | 586,143 | +3.90(+2.97%) |
May 16, 2023 | 131.16 | 132.50 | 130.01 | 131.11 | 366,355 | -2.09(-1.57%) |
May 15, 2023 | 131.63 | 134.29 | 130.72 | 133.20 | 353,718 | +1.34(+1.02%) |
May 12, 2023 | 133.62 | 134.46 | 130.90 | 131.86 | 323,314 | -0.75(-0.57%) |
May 11, 2023 | 132.59 | 134.68 | 131.52 | 132.61 | 400,118 | -0.49(-0.37%) |
May 10, 2023 | 136.50 | 137.20 | 133.07 | 133.10 | 668,895 | -2.03(-1.50%) |
May 09, 2023 | 133.90 | 136.10 | 133.33 | 135.13 | 421,073 | +0.39(+0.29%) |
May 08, 2023 | 133.87 | 135.57 | 132.50 | 134.74 | 490,328 | +1.52(+1.14%) |
May 05, 2023 | 130.90 | 134.18 | 130.51 | 133.22 | 554,968 | +3.80(+2.94%) |
May 04, 2023 | 131.08 | 131.87 | 128.25 | 129.42 | 845,802 | -2.83(-2.14%) |
May 03, 2023 | 135.00 | 137.09 | 132.16 | 132.25 | 602,078 | -2.59(-1.92%) |
May 02, 2023 | 136.23 | 136.69 | 132.40 | 134.84 | 583,737 | -2.15(-1.57%) |
May 01, 2023 | 132.56 | 138.59 | 131.81 | 136.99 | 772,154 | +5.29(+4.02%) |
Apr 28, 2023 | 131.47 | 132.85 | 130.47 | 131.70 | 474,189 | -0.13(-0.10%) |
Apr 27, 2023 | 128.09 | 131.86 | 128.09 | 131.83 | 444,398 | +3.37(+2.62%) |
Apr 26, 2023 | 128.81 | 131.34 | 128.00 | 128.46 | 707,348 | -0.57(-0.44%) |
Apr 25, 2023 | 131.75 | 132.25 | 128.86 | 129.03 | 703,352 | -3.68(-2.77%) |
Apr 24, 2023 | 132.69 | 135.05 | 131.92 | 132.71 | 639,710 | -0.66(-0.49%) |
Apr 21, 2023 | 130.46 | 133.73 | 127.46 | 133.37 | 788,410 | +2.62(+2.00%) |
Apr 20, 2023 | 136.98 | 137.43 | 130.63 | 130.75 | 1,202,868 | -5.57(-4.09%) |
Apr 19, 2023 | 135.00 | 137.18 | 133.13 | 136.32 | 867,074 | -0.45(-0.33%) |
Apr 18, 2023 | 135.84 | 138.15 | 135.05 | 136.77 | 610,327 | +2.13(+1.58%) |
Apr 17, 2023 | 135.06 | 136.30 | 133.21 | 134.64 | 792,185 | -0.26(-0.19%) |
Apr 14, 2023 | 133.23 | 135.67 | 132.77 | 134.90 | 752,721 | +2.36(+1.78%) |
Apr 13, 2023 | 133.09 | 133.19 | 129.47 | 132.54 | 441,201 | +0.74(+0.56%) |
Apr 12, 2023 | 134.91 | 134.91 | 130.80 | 131.80 | 472,800 | -1.59(-1.19%) |
Apr 11, 2023 | 130.49 | 134.93 | 130.05 | 133.39 | 749,045 | +4.39(+3.40%) |
Apr 10, 2023 | 125.92 | 130.41 | 124.47 | 129.00 | 675,713 | +2.74(+2.17%) |
Apr 06, 2023 | 128.38 | 128.38 | 126.14 | 126.26 | 572,564 | -2.59(-2.01%) |
Apr 05, 2023 | 129.97 | 131.16 | 127.26 | 128.85 | 801,929 | -2.48(-1.89%) |
Apr 04, 2023 | 135.31 | 135.74 | 130.41 | 131.33 | 502,823 | -4.03(-2.98%) |