Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 144.12 | 145.92 | 143.58 | 145.16 | 1,728,425 | +1.63(+1.13%) |
Jun 29, 2023 | 140.62 | 144.26 | 140.62 | 143.54 | 2,032,467 | +1.99(+1.41%) |
Jun 28, 2023 | 140.96 | 141.80 | 140.32 | 141.54 | 2,043,949 | +0.57(+0.40%) |
Jun 27, 2023 | 138.59 | 141.11 | 137.37 | 140.97 | 1,496,494 | +3.00(+2.18%) |
Jun 26, 2023 | 136.74 | 139.67 | 136.62 | 137.97 | 1,507,990 | +1.23(+0.90%) |
Jun 23, 2023 | 138.46 | 138.63 | 136.40 | 136.75 | 4,684,205 | -3.95(-2.81%) |
Jun 22, 2023 | 140.78 | 141.62 | 139.54 | 140.69 | 1,158,359 | -0.08(-0.06%) |
Jun 21, 2023 | 139.20 | 141.77 | 138.81 | 140.78 | 2,045,666 | +1.52(+1.09%) |
Jun 20, 2023 | 139.60 | 140.68 | 138.38 | 139.26 | 1,545,836 | -1.18(-0.84%) |
Jun 16, 2023 | 141.86 | 142.08 | 139.56 | 140.44 | 2,676,917 | +0.14(+0.10%) |
Jun 15, 2023 | 141.77 | 141.77 | 138.29 | 140.30 | 2,979,010 | -2.87(-2.01%) |
Jun 14, 2023 | 143.34 | 144.01 | 141.29 | 143.17 | 1,307,793 | +0.26(+0.18%) |
Jun 13, 2023 | 142.99 | 143.62 | 142.18 | 142.91 | 1,213,882 | +0.62(+0.43%) |
Jun 12, 2023 | 142.34 | 142.34 | 140.47 | 142.29 | 1,098,717 | +1.14(+0.81%) |
Jun 09, 2023 | 142.56 | 143.32 | 140.88 | 141.15 | 1,256,503 | -1.35(-0.94%) |
Jun 08, 2023 | 141.97 | 142.62 | 140.62 | 142.50 | 1,269,400 | +0.25(+0.18%) |
Jun 07, 2023 | 144.56 | 146.14 | 142.02 | 142.25 | 1,389,556 | -1.97(-1.36%) |
Jun 06, 2023 | 142.35 | 145.28 | 142.35 | 144.22 | 1,286,577 | +2.03(+1.42%) |
Jun 05, 2023 | 141.99 | 142.97 | 140.56 | 142.19 | 1,244,663 | -0.23(-0.16%) |
Jun 02, 2023 | 138.24 | 142.82 | 138.23 | 142.42 | 1,613,040 | +5.12(+3.73%) |
Jun 01, 2023 | 136.22 | 138.05 | 134.42 | 137.30 | 1,901,705 | +1.55(+1.14%) |
May 31, 2023 | 135.96 | 136.59 | 134.07 | 135.76 | 3,346,612 | +0.04(+0.03%) |
May 30, 2023 | 137.79 | 139.06 | 135.48 | 135.72 | 1,371,025 | -2.01(-1.46%) |
May 26, 2023 | 139.63 | 140.56 | 137.64 | 137.72 | 1,202,036 | -1.83(-1.31%) |
May 25, 2023 | 137.43 | 139.76 | 136.55 | 139.56 | 1,342,759 | +3.07(+2.25%) |
May 24, 2023 | 136.30 | 137.17 | 135.13 | 136.49 | 1,716,875 | -0.86(-0.62%) |
May 23, 2023 | 141.60 | 142.46 | 136.59 | 137.34 | 2,184,161 | -5.82(-4.07%) |
May 22, 2023 | 143.66 | 143.92 | 142.36 | 143.17 | 1,735,981 | -0.63(-0.44%) |
May 19, 2023 | 145.39 | 145.79 | 143.10 | 143.80 | 1,221,256 | -2.06(-1.42%) |
May 18, 2023 | 143.34 | 146.48 | 142.76 | 145.86 | 1,133,580 | +2.19(+1.53%) |
May 17, 2023 | 143.26 | 145.55 | 142.11 | 143.67 | 1,507,099 | +1.72(+1.21%) |
May 16, 2023 | 142.49 | 142.95 | 141.48 | 141.94 | 1,713,758 | -0.79(-0.55%) |
May 15, 2023 | 141.46 | 142.78 | 140.62 | 142.73 | 1,382,563 | +1.67(+1.19%) |
May 12, 2023 | 141.03 | 141.91 | 140.17 | 141.06 | 1,250,011 | -0.12(-0.08%) |
May 11, 2023 | 140.93 | 141.53 | 139.91 | 141.18 | 1,373,427 | -0.71(-0.50%) |
May 10, 2023 | 145.72 | 146.07 | 139.07 | 141.88 | 2,144,172 | -3.30(-2.27%) |
May 09, 2023 | 145.09 | 145.96 | 143.33 | 145.18 | 1,077,951 | +0.17(+0.12%) |
May 08, 2023 | 144.46 | 145.29 | 143.84 | 145.01 | 734,437 | +0.94(+0.65%) |
May 05, 2023 | 144.12 | 144.64 | 142.30 | 144.08 | 1,134,329 | +1.98(+1.40%) |
May 04, 2023 | 144.71 | 144.74 | 141.28 | 142.09 | 1,560,800 | -3.10(-2.13%) |
May 03, 2023 | 145.84 | 148.45 | 145.00 | 145.19 | 1,698,589 | -0.23(-0.16%) |
May 02, 2023 | 144.55 | 146.01 | 141.99 | 145.42 | 2,148,282 | +1.50(+1.05%) |
May 01, 2023 | 142.93 | 146.56 | 142.93 | 143.92 | 1,800,195 | +0.43(+0.30%) |
Apr 28, 2023 | 140.85 | 144.50 | 140.82 | 143.49 | 2,057,574 | +2.27(+1.61%) |
Apr 27, 2023 | 141.68 | 141.73 | 138.66 | 141.22 | 2,947,939 | +0.40(+0.28%) |
Apr 26, 2023 | 146.96 | 147.45 | 138.39 | 140.82 | 4,431,477 | -4.97(-3.41%) |
Apr 25, 2023 | 147.45 | 148.04 | 145.41 | 145.79 | 1,679,622 | -2.11(-1.43%) |
Apr 24, 2023 | 148.03 | 148.36 | 146.46 | 147.90 | 1,392,955 | +0.43(+0.29%) |
Apr 21, 2023 | 146.76 | 147.88 | 145.78 | 147.47 | 1,237,631 | +1.01(+0.69%) |
Apr 20, 2023 | 146.18 | 147.23 | 145.62 | 146.47 | 1,176,123 | +0.02(+0.01%) |
Apr 19, 2023 | 146.08 | 147.12 | 145.14 | 146.45 | 1,484,969 | -0.03(-0.02%) |
Apr 18, 2023 | 145.69 | 147.57 | 145.46 | 146.48 | 1,714,533 | +1.86(+1.29%) |
Apr 17, 2023 | 144.25 | 145.44 | 143.64 | 144.61 | 1,283,522 | +0.84(+0.58%) |
Apr 14, 2023 | 141.88 | 144.10 | 141.88 | 143.78 | 1,354,038 | +1.89(+1.33%) |
Apr 13, 2023 | 138.93 | 142.11 | 138.14 | 141.88 | 1,937,449 | +4.03(+2.93%) |
Apr 12, 2023 | 142.18 | 142.48 | 137.52 | 137.85 | 1,644,680 | -3.38(-2.39%) |
Apr 11, 2023 | 141.10 | 142.15 | 140.23 | 141.23 | 1,372,775 | +0.75(+0.53%) |
Apr 10, 2023 | 139.38 | 141.86 | 139.38 | 140.48 | 1,521,788 | +0.37(+0.26%) |
Apr 06, 2023 | 139.30 | 140.25 | 138.58 | 140.11 | 1,299,086 | +1.14(+0.82%) |
Apr 05, 2023 | 137.79 | 139.24 | 137.01 | 138.97 | 1,724,656 | +0.49(+0.35%) |
Apr 04, 2023 | 139.54 | 139.74 | 138.12 | 138.49 | 1,173,669 | -0.57(-0.41%) |