Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 129.30 | 129.34 | 126.71 | 127.46 | 7,571,228 | -0.98(-0.76%) |
Jun 29, 2023 | 128.02 | 129.54 | 127.33 | 128.43 | 6,264,885 | +0.43(+0.33%) |
Jun 28, 2023 | 128.23 | 128.89 | 127.44 | 128.01 | 4,766,718 | -0.04(-0.03%) |
Jun 27, 2023 | 128.71 | 130.30 | 127.95 | 128.05 | 6,257,798 | -1.92(-1.48%) |
Jun 26, 2023 | 127.89 | 130.90 | 127.88 | 129.97 | 4,997,605 | +2.58(+2.03%) |
Jun 23, 2023 | 126.60 | 127.95 | 125.93 | 127.39 | 7,278,823 | -0.54(-0.42%) |
Jun 22, 2023 | 128.95 | 129.25 | 127.00 | 127.93 | 4,782,333 | -0.80(-0.62%) |
Jun 21, 2023 | 127.90 | 129.47 | 126.91 | 128.73 | 3,979,174 | +0.48(+0.38%) |
Jun 20, 2023 | 128.64 | 128.80 | 126.99 | 128.25 | 5,543,854 | -1.05(-0.82%) |
Jun 16, 2023 | 133.41 | 133.41 | 129.14 | 129.30 | 10,248,158 | -3.89(-2.92%) |
Jun 15, 2023 | 130.56 | 133.39 | 130.07 | 133.20 | 10,409,175 | +4.46(+3.46%) |
Jun 14, 2023 | 124.85 | 130.00 | 123.62 | 128.74 | 15,486,158 | +4.36(+3.50%) |
Jun 13, 2023 | 123.21 | 125.04 | 122.47 | 124.39 | 7,155,769 | +2.17(+1.77%) |
Jun 12, 2023 | 123.01 | 123.10 | 120.87 | 122.22 | 8,544,444 | -0.49(-0.40%) |
Jun 09, 2023 | 125.14 | 126.20 | 122.67 | 122.71 | 9,731,862 | -4.14(-3.26%) |
Jun 08, 2023 | 127.07 | 128.30 | 125.83 | 126.85 | 6,379,781 | -0.46(-0.36%) |
Jun 07, 2023 | 127.58 | 127.85 | 126.60 | 127.31 | 5,695,500 | -0.92(-0.72%) |
Jun 06, 2023 | 125.72 | 128.48 | 125.55 | 128.23 | 6,272,139 | +2.03(+1.61%) |
Jun 05, 2023 | 127.24 | 128.62 | 125.35 | 126.20 | 8,626,551 | -2.53(-1.97%) |
Jun 02, 2023 | 126.82 | 128.79 | 126.16 | 128.73 | 7,858,728 | +1.99(+1.57%) |
Jun 01, 2023 | 124.27 | 127.57 | 122.48 | 126.74 | 14,146,459 | +0.22(+0.18%) |
May 31, 2023 | 129.72 | 130.71 | 126.23 | 126.52 | 20,929,124 | -2.81(-2.17%) |
May 30, 2023 | 133.56 | 134.21 | 129.08 | 129.33 | 11,306,355 | -4.92(-3.66%) |
May 26, 2023 | 135.59 | 135.75 | 132.59 | 134.25 | 8,382,728 | -1.76(-1.29%) |
May 25, 2023 | 137.39 | 137.41 | 133.98 | 136.01 | 7,666,101 | -2.27(-1.64%) |
May 24, 2023 | 140.89 | 140.98 | 137.34 | 138.28 | 6,970,773 | -3.92(-2.76%) |
May 23, 2023 | 145.27 | 146.23 | 141.99 | 142.20 | 4,523,859 | -4.59(-3.13%) |
May 22, 2023 | 145.91 | 147.59 | 144.73 | 146.79 | 3,845,992 | -0.36(-0.24%) |
May 19, 2023 | 149.68 | 150.04 | 145.85 | 147.15 | 4,611,250 | -1.84(-1.23%) |
May 18, 2023 | 155.45 | 156.18 | 148.08 | 148.99 | 8,180,551 | -6.55(-4.21%) |
May 17, 2023 | 150.55 | 157.36 | 149.90 | 155.54 | 8,677,106 | +3.91(+2.58%) |
May 16, 2023 | 152.08 | 155.43 | 149.49 | 151.63 | 5,997,292 | -2.49(-1.62%) |
May 15, 2023 | 151.62 | 154.33 | 151.08 | 154.12 | 4,224,549 | +2.48(+1.63%) |
May 12, 2023 | 151.46 | 152.90 | 149.76 | 151.64 | 3,502,390 | -0.84(-0.55%) |
May 11, 2023 | 151.06 | 152.91 | 150.25 | 152.49 | 2,950,684 | +1.09(+0.72%) |
May 10, 2023 | 151.82 | 152.90 | 148.79 | 151.39 | 2,922,175 | +0.30(+0.20%) |
May 09, 2023 | 149.44 | 151.52 | 149.18 | 151.09 | 1,964,997 | +0.88(+0.59%) |
May 08, 2023 | 150.19 | 151.45 | 149.39 | 150.21 | 1,557,802 | +0.19(+0.13%) |
May 05, 2023 | 148.28 | 151.43 | 147.98 | 150.02 | 2,278,721 | +3.62(+2.47%) |
May 04, 2023 | 147.99 | 148.29 | 144.81 | 146.40 | 2,764,341 | -1.96(-1.32%) |
May 03, 2023 | 149.08 | 152.25 | 148.14 | 148.36 | 2,484,335 | -1.10(-0.74%) |
May 02, 2023 | 150.26 | 150.50 | 147.40 | 149.46 | 2,372,325 | -1.34(-0.89%) |
May 01, 2023 | 151.34 | 152.37 | 150.06 | 150.81 | 2,046,746 | -0.61(-0.40%) |
Apr 28, 2023 | 152.28 | 153.25 | 149.68 | 151.41 | 3,586,107 | -0.38(-0.25%) |
Apr 27, 2023 | 149.95 | 152.23 | 148.90 | 151.80 | 3,163,888 | +2.59(+1.74%) |
Apr 26, 2023 | 150.64 | 152.24 | 148.57 | 149.20 | 3,240,032 | -2.07(-1.37%) |
Apr 25, 2023 | 157.36 | 157.52 | 151.01 | 151.28 | 2,840,140 | -6.08(-3.86%) |
Apr 24, 2023 | 155.79 | 157.60 | 155.79 | 157.35 | 2,409,856 | +1.69(+1.09%) |
Apr 21, 2023 | 154.84 | 157.92 | 154.47 | 155.66 | 2,858,471 | +1.82(+1.19%) |
Apr 20, 2023 | 154.46 | 155.96 | 153.36 | 153.84 | 2,927,545 | -2.14(-1.37%) |
Apr 19, 2023 | 154.29 | 156.31 | 153.77 | 155.98 | 2,275,185 | +0.11(+0.07%) |
Apr 18, 2023 | 156.40 | 156.48 | 155.48 | 155.88 | 2,287,357 | -0.29(-0.18%) |
Apr 17, 2023 | 155.02 | 156.53 | 154.76 | 156.16 | 2,673,885 | +1.63(+1.06%) |
Apr 14, 2023 | 156.45 | 158.82 | 153.47 | 154.53 | 2,469,350 | -2.18(-1.39%) |
Apr 13, 2023 | 157.45 | 158.31 | 155.20 | 156.71 | 2,567,885 | -0.23(-0.15%) |
Apr 12, 2023 | 163.61 | 163.91 | 156.63 | 156.94 | 4,061,925 | -5.83(-3.58%) |
Apr 11, 2023 | 162.89 | 164.36 | 162.57 | 162.77 | 2,245,865 | +0.56(+0.34%) |
Apr 10, 2023 | 158.45 | 162.87 | 157.98 | 162.21 | 2,837,528 | +3.28(+2.07%) |
Apr 06, 2023 | 156.04 | 159.18 | 154.22 | 158.93 | 2,705,678 | +0.33(+0.21%) |
Apr 05, 2023 | 159.14 | 160.28 | 157.47 | 158.60 | 2,877,505 | -0.78(-0.49%) |
Apr 04, 2023 | 159.05 | 160.31 | 158.32 | 159.38 | 2,447,542 | -0.01(-0.01%) |