Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 158.19 | 160.49 | 158.19 | 159.93 | 1,206,843 | +1.70(+1.08%) |
Jun 29, 2023 | 155.24 | 158.50 | 155.24 | 158.23 | 1,153,363 | +3.11(+2.00%) |
Jun 28, 2023 | 155.88 | 155.97 | 154.62 | 155.12 | 1,225,931 | -1.28(-0.82%) |
Jun 27, 2023 | 154.50 | 156.70 | 153.91 | 156.40 | 1,182,222 | +1.72(+1.11%) |
Jun 26, 2023 | 154.72 | 155.50 | 152.73 | 154.68 | 1,718,368 | +0.28(+0.18%) |
Jun 23, 2023 | 154.31 | 158.46 | 153.25 | 154.40 | 2,645,171 | -0.79(-0.51%) |
Jun 22, 2023 | 154.11 | 158.04 | 152.34 | 155.19 | 3,143,771 | -4.10(-2.57%) |
Jun 21, 2023 | 158.33 | 160.60 | 157.99 | 159.29 | 1,584,236 | +0.56(+0.36%) |
Jun 20, 2023 | 158.97 | 159.96 | 158.04 | 158.73 | 1,154,193 | -0.18(-0.11%) |
Jun 16, 2023 | 160.32 | 160.85 | 158.21 | 158.91 | 2,013,185 | -0.81(-0.51%) |
Jun 15, 2023 | 160.73 | 161.75 | 159.57 | 159.72 | 1,235,684 | -0.75(-0.46%) |
Jun 14, 2023 | 159.65 | 161.50 | 159.26 | 160.47 | 1,312,181 | +1.53(+0.96%) |
Jun 13, 2023 | 158.22 | 159.50 | 157.85 | 158.94 | 1,116,121 | +1.02(+0.64%) |
Jun 12, 2023 | 155.72 | 158.09 | 155.62 | 157.92 | 1,162,574 | +2.94(+1.90%) |
Jun 09, 2023 | 156.41 | 157.53 | 154.88 | 154.98 | 1,091,875 | -1.39(-0.89%) |
Jun 08, 2023 | 156.81 | 157.56 | 155.68 | 156.37 | 1,219,641 | -1.00(-0.63%) |
Jun 07, 2023 | 156.49 | 157.92 | 156.08 | 157.37 | 1,349,880 | +1.27(+0.82%) |
Jun 06, 2023 | 153.56 | 156.44 | 152.87 | 156.09 | 1,569,685 | +1.94(+1.26%) |
Jun 05, 2023 | 156.43 | 156.97 | 154.04 | 154.15 | 1,441,902 | -2.87(-1.83%) |
Jun 02, 2023 | 155.50 | 157.40 | 154.67 | 157.02 | 1,172,058 | +2.21(+1.43%) |
Jun 01, 2023 | 153.11 | 155.37 | 151.92 | 154.81 | 1,388,252 | +3.07(+2.02%) |
May 31, 2023 | 153.29 | 153.73 | 151.24 | 151.74 | 2,058,052 | -1.78(-1.16%) |
May 30, 2023 | 154.60 | 155.01 | 153.20 | 153.52 | 1,049,225 | -0.86(-0.56%) |
May 26, 2023 | 154.61 | 156.76 | 153.63 | 154.38 | 1,210,885 | +0.24(+0.16%) |
May 25, 2023 | 154.39 | 155.25 | 153.24 | 154.14 | 1,265,407 | +0.54(+0.35%) |
May 24, 2023 | 153.71 | 155.38 | 153.12 | 153.60 | 1,341,268 | -0.10(-0.07%) |
May 23, 2023 | 153.64 | 154.45 | 152.79 | 153.70 | 1,343,566 | -0.63(-0.41%) |
May 22, 2023 | 154.87 | 156.43 | 154.14 | 154.33 | 1,211,277 | -0.17(-0.11%) |
May 19, 2023 | 155.80 | 156.42 | 153.67 | 154.50 | 1,694,465 | -0.70(-0.45%) |
May 18, 2023 | 152.20 | 155.37 | 151.91 | 155.20 | 2,115,108 | +3.30(+2.17%) |
May 17, 2023 | 147.62 | 152.06 | 147.07 | 151.90 | 2,007,723 | +5.29(+3.61%) |
May 16, 2023 | 145.19 | 146.86 | 144.06 | 146.61 | 1,652,995 | +1.22(+0.84%) |
May 15, 2023 | 142.91 | 145.43 | 142.09 | 145.39 | 1,271,106 | +3.20(+2.25%) |
May 12, 2023 | 140.32 | 142.54 | 140.32 | 142.19 | 1,509,084 | +1.47(+1.05%) |
May 11, 2023 | 142.48 | 142.74 | 140.03 | 140.72 | 1,558,793 | -1.96(-1.38%) |
May 10, 2023 | 144.12 | 144.56 | 141.50 | 142.68 | 1,407,197 | -1.22(-0.85%) |
May 09, 2023 | 143.44 | 145.07 | 143.39 | 143.90 | 944,930 | +0.09(+0.06%) |
May 08, 2023 | 146.27 | 147.36 | 143.46 | 143.81 | 1,824,177 | -2.73(-1.86%) |
May 05, 2023 | 146.76 | 147.58 | 145.53 | 146.54 | 1,280,345 | +0.16(+0.11%) |
May 04, 2023 | 145.02 | 146.52 | 144.67 | 146.38 | 1,050,289 | +1.39(+0.96%) |
May 03, 2023 | 145.39 | 145.69 | 144.08 | 144.99 | 1,519,314 | -0.34(-0.24%) |
May 02, 2023 | 144.98 | 146.18 | 142.77 | 145.34 | 1,191,067 | +0.55(+0.38%) |
May 01, 2023 | 144.43 | 145.68 | 143.97 | 144.79 | 1,611,439 | -0.64(-0.44%) |
Apr 28, 2023 | 144.91 | 145.89 | 144.24 | 145.43 | 772,750 | +0.70(+0.48%) |
Apr 27, 2023 | 142.99 | 144.84 | 141.90 | 144.73 | 783,217 | +2.57(+1.80%) |
Apr 26, 2023 | 140.54 | 142.88 | 140.47 | 142.17 | 1,285,842 | +1.97(+1.41%) |
Apr 25, 2023 | 143.13 | 143.13 | 139.66 | 140.19 | 1,254,830 | -2.69(-1.88%) |
Apr 24, 2023 | 145.50 | 145.74 | 142.20 | 142.88 | 1,175,906 | -2.47(-1.70%) |
Apr 21, 2023 | 143.97 | 145.37 | 143.86 | 145.35 | 1,095,005 | +1.84(+1.28%) |
Apr 20, 2023 | 144.87 | 145.01 | 142.78 | 143.52 | 943,125 | -1.55(-1.07%) |
Apr 19, 2023 | 145.34 | 145.71 | 144.77 | 145.07 | 878,503 | -0.25(-0.17%) |
Apr 18, 2023 | 145.94 | 146.68 | 145.27 | 145.32 | 769,342 | +0.06(+0.04%) |
Apr 17, 2023 | 146.58 | 147.11 | 144.21 | 145.26 | 1,041,284 | -0.64(-0.44%) |
Apr 14, 2023 | 146.68 | 148.08 | 145.75 | 145.90 | 780,204 | -1.01(-0.68%) |
Apr 13, 2023 | 146.26 | 147.23 | 145.69 | 146.91 | 1,223,875 | +1.66(+1.14%) |
Apr 12, 2023 | 147.68 | 148.21 | 145.12 | 145.25 | 1,526,877 | -1.66(-1.13%) |
Apr 11, 2023 | 145.05 | 147.84 | 144.99 | 146.91 | 1,566,495 | +1.89(+1.31%) |
Apr 10, 2023 | 142.83 | 145.04 | 142.70 | 145.02 | 1,770,627 | +1.72(+1.20%) |
Apr 06, 2023 | 145.30 | 145.30 | 142.76 | 143.30 | 1,339,522 | -2.06(-1.42%) |
Apr 05, 2023 | 145.24 | 145.86 | 144.19 | 145.35 | 1,375,341 | -0.03(-0.02%) |
Apr 04, 2023 | 146.25 | 146.94 | 145.03 | 145.38 | 1,490,580 | -0.76(-0.52%) |