Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 144.03 | 145.73 | 143.43 | 143.69 | 1,768,173 | -0.23(-0.16%) |
Jun 29, 2023 | 141.15 | 144.01 | 140.69 | 143.92 | 1,209,884 | +3.23(+2.30%) |
Jun 28, 2023 | 140.12 | 142.65 | 139.55 | 140.69 | 1,239,211 | -0.29(-0.21%) |
Jun 27, 2023 | 137.82 | 141.22 | 137.56 | 140.98 | 2,236,516 | +3.16(+2.29%) |
Jun 26, 2023 | 137.87 | 139.72 | 137.37 | 137.82 | 519,697 | -0.01(-0.01%) |
Jun 23, 2023 | 136.31 | 138.53 | 135.68 | 137.83 | 2,230,797 | +0.60(+0.44%) |
Jun 22, 2023 | 137.66 | 138.38 | 137.05 | 137.23 | 897,042 | -0.52(-0.38%) |
Jun 21, 2023 | 140.62 | 141.25 | 137.09 | 137.75 | 1,765,190 | -3.53(-2.50%) |
Jun 20, 2023 | 140.00 | 143.18 | 139.76 | 141.28 | 1,319,903 | -0.08(-0.06%) |
Jun 16, 2023 | 142.85 | 143.91 | 140.35 | 141.36 | 3,006,752 | -1.02(-0.72%) |
Jun 15, 2023 | 139.85 | 142.50 | 139.56 | 142.38 | 1,480,350 | +1.55(+1.10%) |
Jun 14, 2023 | 140.21 | 141.95 | 139.22 | 140.83 | 1,374,670 | +0.13(+0.09%) |
Jun 13, 2023 | 140.93 | 142.33 | 140.13 | 140.70 | 1,576,405 | -0.15(-0.11%) |
Jun 12, 2023 | 136.20 | 140.99 | 136.13 | 140.85 | 2,085,096 | +5.47(+4.04%) |
Jun 09, 2023 | 133.00 | 136.07 | 133.00 | 135.38 | 797,952 | +2.23(+1.67%) |
Jun 08, 2023 | 132.09 | 133.78 | 131.29 | 133.15 | 682,651 | +0.84(+0.63%) |
Jun 07, 2023 | 132.01 | 133.86 | 131.04 | 132.31 | 1,248,388 | +0.05(+0.04%) |
Jun 06, 2023 | 133.50 | 133.97 | 131.25 | 132.26 | 1,925,676 | -2.15(-1.60%) |
Jun 05, 2023 | 136.18 | 136.83 | 134.18 | 134.41 | 1,119,768 | -3.50(-2.54%) |
Jun 02, 2023 | 132.00 | 138.00 | 131.50 | 137.91 | 1,926,224 | +3.97(+2.96%) |
Jun 01, 2023 | 135.27 | 135.52 | 133.22 | 133.94 | 2,097,397 | -2.35(-1.72%) |
May 31, 2023 | 132.70 | 137.01 | 132.61 | 136.29 | 11,672,181 | +2.49(+1.86%) |
May 30, 2023 | 134.12 | 137.56 | 133.59 | 133.80 | 4,383,042 | +0.56(+0.42%) |
May 26, 2023 | 128.35 | 134.00 | 128.02 | 133.24 | 2,873,001 | +5.38(+4.21%) |
May 25, 2023 | 125.09 | 128.12 | 125.06 | 127.86 | 1,402,509 | +3.81(+3.07%) |
May 24, 2023 | 123.68 | 124.53 | 123.07 | 124.05 | 961,104 | -0.38(-0.31%) |
May 23, 2023 | 125.32 | 126.56 | 124.42 | 124.43 | 1,565,828 | -0.29(-0.23%) |
May 22, 2023 | 125.54 | 126.01 | 123.83 | 124.72 | 932,586 | -1.02(-0.81%) |
May 19, 2023 | 125.50 | 126.36 | 125.27 | 125.74 | 803,866 | +0.33(+0.26%) |
May 18, 2023 | 125.25 | 125.64 | 123.92 | 125.41 | 1,135,689 | +0.36(+0.29%) |
May 17, 2023 | 123.52 | 125.27 | 123.52 | 125.05 | 813,093 | +1.78(+1.44%) |
May 16, 2023 | 123.82 | 124.09 | 122.92 | 123.27 | 709,426 | -0.90(-0.72%) |
May 15, 2023 | 123.04 | 124.44 | 123.04 | 124.17 | 601,602 | +0.73(+0.59%) |
May 12, 2023 | 123.12 | 123.46 | 122.31 | 123.44 | 632,498 | +0.38(+0.31%) |
May 11, 2023 | 123.14 | 123.50 | 122.31 | 123.06 | 438,446 | -0.03(-0.02%) |
May 10, 2023 | 122.83 | 123.60 | 122.00 | 123.09 | 544,456 | +1.27(+1.04%) |
May 09, 2023 | 122.77 | 122.91 | 121.81 | 121.82 | 956,922 | -0.94(-0.77%) |
May 08, 2023 | 123.55 | 124.12 | 122.56 | 122.76 | 1,103,286 | -1.36(-1.10%) |
May 05, 2023 | 122.81 | 124.50 | 122.39 | 124.12 | 1,295,225 | +2.31(+1.90%) |
May 04, 2023 | 123.25 | 123.70 | 121.78 | 121.81 | 936,288 | -1.68(-1.36%) |
May 03, 2023 | 123.53 | 124.69 | 122.91 | 123.49 | 877,903 | -0.39(-0.31%) |
May 02, 2023 | 126.22 | 126.49 | 122.89 | 123.88 | 1,157,148 | -3.10(-2.44%) |
May 01, 2023 | 124.60 | 127.35 | 124.60 | 126.98 | 1,488,063 | +1.95(+1.56%) |
Apr 28, 2023 | 124.43 | 125.43 | 123.45 | 125.03 | 826,864 | +0.62(+0.50%) |
Apr 27, 2023 | 123.38 | 124.64 | 121.88 | 124.41 | 789,007 | +1.03(+0.83%) |
Apr 26, 2023 | 123.43 | 124.54 | 122.50 | 123.38 | 2,120,810 | -2.75(-2.18%) |
Apr 25, 2023 | 126.14 | 126.88 | 125.51 | 126.13 | 1,528,248 | -0.11(-0.09%) |
Apr 24, 2023 | 125.53 | 126.80 | 125.06 | 126.24 | 1,426,475 | +0.12(+0.10%) |
Apr 21, 2023 | 128.57 | 128.94 | 125.65 | 126.12 | 1,670,438 | -2.13(-1.66%) |
Apr 20, 2023 | 127.27 | 129.15 | 127.02 | 128.25 | 1,223,277 | +0.31(+0.24%) |
Apr 19, 2023 | 125.98 | 128.48 | 125.50 | 127.94 | 1,391,671 | +1.54(+1.22%) |
Apr 18, 2023 | 126.69 | 126.82 | 125.85 | 126.40 | 693,792 | +0.34(+0.27%) |
Apr 17, 2023 | 125.59 | 126.34 | 125.08 | 126.06 | 1,285,259 | +0.16(+0.13%) |
Apr 14, 2023 | 125.66 | 127.00 | 125.21 | 125.90 | 1,185,357 | -0.53(-0.42%) |
Apr 13, 2023 | 123.75 | 127.00 | 123.69 | 126.43 | 1,377,897 | +2.41(+1.94%) |
Apr 12, 2023 | 124.11 | 124.64 | 123.37 | 124.02 | 897,964 | -0.09(-0.07%) |
Apr 11, 2023 | 124.24 | 124.75 | 123.72 | 124.11 | 1,351,944 | -0.12(-0.10%) |
Apr 10, 2023 | 121.19 | 124.59 | 121.19 | 124.23 | 1,454,233 | +2.06(+1.69%) |
Apr 06, 2023 | 122.27 | 123.11 | 121.47 | 122.17 | 722,388 | -0.64(-0.52%) |
Apr 05, 2023 | 121.81 | 123.07 | 121.32 | 122.81 | 1,126,264 | +0.91(+0.75%) |
Apr 04, 2023 | 124.90 | 124.90 | 121.64 | 121.90 | 1,100,143 | -2.90(-2.32%) |