Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 134.89 | 136.20 | 134.51 | 135.90 | 1,418,901 | +1.26(+0.94%) |
Jun 29, 2023 | 132.31 | 135.17 | 132.12 | 134.64 | 1,554,881 | +2.06(+1.55%) |
Jun 28, 2023 | 131.69 | 132.66 | 130.88 | 132.58 | 1,197,539 | +0.86(+0.66%) |
Jun 27, 2023 | 132.47 | 132.64 | 130.47 | 131.72 | 1,624,130 | +0.05(+0.04%) |
Jun 26, 2023 | 132.48 | 132.59 | 130.79 | 131.67 | 1,515,228 | -1.34(-1.01%) |
Jun 23, 2023 | 133.29 | 134.18 | 132.72 | 133.01 | 6,403,228 | -0.73(-0.54%) |
Jun 22, 2023 | 134.25 | 134.59 | 132.72 | 133.74 | 1,365,632 | -0.39(-0.29%) |
Jun 21, 2023 | 133.20 | 134.75 | 132.72 | 134.13 | 1,268,535 | +0.90(+0.68%) |
Jun 20, 2023 | 134.88 | 135.81 | 133.14 | 133.23 | 1,854,870 | -2.71(-1.99%) |
Jun 16, 2023 | 136.96 | 137.85 | 135.15 | 135.93 | 3,822,564 | -0.61(-0.45%) |
Jun 15, 2023 | 134.25 | 136.66 | 134.05 | 136.54 | 2,119,278 | +2.80(+2.09%) |
Jun 14, 2023 | 133.40 | 134.04 | 133.06 | 133.75 | 2,163,043 | +0.36(+0.27%) |
Jun 13, 2023 | 131.87 | 133.46 | 131.87 | 133.38 | 1,468,869 | +1.32(+1.00%) |
Jun 12, 2023 | 131.00 | 132.18 | 130.75 | 132.06 | 1,395,789 | +1.17(+0.89%) |
Jun 09, 2023 | 130.79 | 131.46 | 130.41 | 130.89 | 1,335,353 | +0.23(+0.18%) |
Jun 08, 2023 | 129.04 | 130.71 | 128.84 | 130.66 | 1,662,264 | +0.75(+0.57%) |
Jun 07, 2023 | 129.93 | 130.59 | 128.96 | 129.91 | 1,836,037 | -0.43(-0.33%) |
Jun 06, 2023 | 131.89 | 132.28 | 129.52 | 130.34 | 1,635,427 | -1.26(-0.96%) |
Jun 05, 2023 | 131.97 | 132.62 | 131.19 | 131.61 | 1,663,405 | -0.35(-0.27%) |
Jun 02, 2023 | 130.24 | 132.04 | 130.24 | 131.96 | 2,094,524 | +2.24(+1.72%) |
Jun 01, 2023 | 125.93 | 130.19 | 125.55 | 129.72 | 3,341,944 | +3.49(+2.77%) |
May 31, 2023 | 125.27 | 126.44 | 124.48 | 126.23 | 7,593,388 | +0.88(+0.70%) |
May 30, 2023 | 126.80 | 127.56 | 124.93 | 125.35 | 1,879,036 | -2.03(-1.59%) |
May 26, 2023 | 127.48 | 128.47 | 126.60 | 127.38 | 2,186,773 | +0.20(+0.16%) |
May 25, 2023 | 127.60 | 128.10 | 126.05 | 127.18 | 2,422,093 | -0.60(-0.47%) |
May 24, 2023 | 128.41 | 128.64 | 126.76 | 127.77 | 1,385,002 | -0.57(-0.44%) |
May 23, 2023 | 131.61 | 131.61 | 128.17 | 128.34 | 1,872,562 | -3.38(-2.56%) |
May 22, 2023 | 135.39 | 136.22 | 131.68 | 131.72 | 1,684,242 | -3.29(-2.44%) |
May 19, 2023 | 135.24 | 135.93 | 134.81 | 135.01 | 1,326,771 | -0.17(-0.12%) |
May 18, 2023 | 133.82 | 135.28 | 133.59 | 135.18 | 1,474,598 | +1.20(+0.90%) |
May 17, 2023 | 135.88 | 136.05 | 133.70 | 133.97 | 1,731,602 | -1.52(-1.12%) |
May 16, 2023 | 134.93 | 136.02 | 134.35 | 135.50 | 1,610,266 | +0.98(+0.73%) |
May 15, 2023 | 135.61 | 135.61 | 134.30 | 134.52 | 917,916 | -0.71(-0.53%) |
May 12, 2023 | 134.05 | 135.43 | 134.04 | 135.23 | 1,143,956 | +1.14(+0.85%) |
May 11, 2023 | 134.61 | 135.00 | 133.44 | 134.09 | 1,171,853 | -0.39(-0.29%) |
May 10, 2023 | 134.43 | 135.03 | 133.21 | 134.48 | 1,633,900 | +0.13(+0.09%) |
May 09, 2023 | 133.55 | 134.55 | 132.84 | 134.35 | 1,121,465 | +1.05(+0.79%) |
May 08, 2023 | 134.20 | 134.42 | 133.19 | 133.30 | 1,005,174 | -0.94(-0.70%) |
May 05, 2023 | 133.23 | 134.53 | 132.82 | 134.24 | 1,394,640 | +1.14(+0.86%) |
May 04, 2023 | 133.59 | 134.23 | 132.18 | 133.09 | 1,593,330 | -0.97(-0.72%) |
May 03, 2023 | 136.44 | 137.86 | 133.16 | 134.06 | 3,298,315 | -5.46(-3.91%) |
May 02, 2023 | 138.79 | 139.86 | 137.62 | 139.52 | 1,733,796 | +0.65(+0.47%) |
May 01, 2023 | 137.25 | 139.15 | 137.25 | 138.87 | 1,737,455 | +1.61(+1.17%) |
Apr 28, 2023 | 136.63 | 137.60 | 135.88 | 137.25 | 1,593,168 | +0.76(+0.56%) |
Apr 27, 2023 | 135.30 | 136.62 | 134.89 | 136.49 | 1,111,285 | +1.75(+1.30%) |
Apr 26, 2023 | 134.16 | 135.24 | 133.79 | 134.75 | 1,526,410 | +0.19(+0.14%) |
Apr 25, 2023 | 135.71 | 135.71 | 134.10 | 134.55 | 1,236,489 | -1.06(-0.78%) |
Apr 24, 2023 | 135.45 | 135.66 | 135.04 | 135.61 | 1,535,113 | +0.56(+0.41%) |
Apr 21, 2023 | 135.07 | 135.25 | 133.82 | 135.06 | 1,357,046 | +0.81(+0.60%) |
Apr 20, 2023 | 134.06 | 134.61 | 133.40 | 134.25 | 1,108,662 | +0.37(+0.28%) |
Apr 19, 2023 | 134.46 | 134.81 | 133.33 | 133.88 | 1,663,221 | -0.45(-0.33%) |
Apr 18, 2023 | 133.94 | 134.35 | 133.46 | 134.32 | 2,028,379 | +0.47(+0.35%) |
Apr 17, 2023 | 132.20 | 133.90 | 131.79 | 133.86 | 2,237,787 | +2.17(+1.65%) |
Apr 14, 2023 | 131.62 | 132.15 | 130.91 | 131.69 | 1,301,157 | +0.22(+0.16%) |
Apr 13, 2023 | 129.51 | 131.52 | 128.89 | 131.47 | 1,774,575 | +2.62(+2.03%) |
Apr 12, 2023 | 128.56 | 129.63 | 128.34 | 128.86 | 1,260,972 | +0.40(+0.31%) |
Apr 11, 2023 | 127.86 | 128.97 | 127.56 | 128.46 | 1,140,130 | +0.46(+0.36%) |
Apr 10, 2023 | 128.44 | 128.63 | 127.59 | 128.00 | 1,254,504 | -0.98(-0.76%) |
Apr 06, 2023 | 129.02 | 129.26 | 128.51 | 128.97 | 1,106,729 | +0.16(+0.12%) |
Apr 05, 2023 | 128.89 | 129.86 | 128.80 | 128.82 | 1,241,800 | +0.33(+0.26%) |
Apr 04, 2023 | 129.62 | 129.71 | 128.16 | 128.49 | 1,529,492 | -1.57(-1.21%) |