Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 158.38 | 159.44 | 158.24 | 158.99 | 314,913 | +0.35(+0.22%) |
Jun 29, 2023 | 158.31 | 158.86 | 157.56 | 158.64 | 351,382 | +0.29(+0.18%) |
Jun 28, 2023 | 157.37 | 158.84 | 157.16 | 158.35 | 561,351 | +2.90(+1.86%) |
Jun 27, 2023 | 153.63 | 155.48 | 153.51 | 155.45 | 286,230 | +2.60(+1.70%) |
Jun 26, 2023 | 153.67 | 153.69 | 152.22 | 152.85 | 308,771 | +1.16(+0.76%) |
Jun 23, 2023 | 152.31 | 152.33 | 151.10 | 151.70 | 342,402 | -3.69(-2.37%) |
Jun 22, 2023 | 155.29 | 156.06 | 155.00 | 155.38 | 201,728 | +0.60(+0.39%) |
Jun 21, 2023 | 155.28 | 155.61 | 154.44 | 154.78 | 240,995 | -0.64(-0.41%) |
Jun 20, 2023 | 156.96 | 157.25 | 155.09 | 155.43 | 789,800 | -7.12(-4.38%) |
Jun 16, 2023 | 164.19 | 164.33 | 162.43 | 162.55 | 425,352 | -3.79(-2.28%) |
Jun 15, 2023 | 162.34 | 167.22 | 162.20 | 166.33 | 573,597 | +2.58(+1.58%) |
Jun 14, 2023 | 164.07 | 164.65 | 162.35 | 163.75 | 963,248 | +7.41(+4.74%) |
Jun 13, 2023 | 156.16 | 157.35 | 155.56 | 156.34 | 867,636 | +8.40(+5.67%) |
Jun 12, 2023 | 147.46 | 148.23 | 147.11 | 147.95 | 293,011 | +0.94(+0.64%) |
Jun 09, 2023 | 146.38 | 147.50 | 146.29 | 147.01 | 370,724 | +1.76(+1.21%) |
Jun 08, 2023 | 143.48 | 145.39 | 143.44 | 145.25 | 267,081 | +1.53(+1.07%) |
Jun 07, 2023 | 143.63 | 144.43 | 143.60 | 143.72 | 422,562 | -3.13(-2.13%) |
Jun 06, 2023 | 145.39 | 147.16 | 144.53 | 146.85 | 439,977 | +2.72(+1.89%) |
Jun 05, 2023 | 144.22 | 144.84 | 143.86 | 144.13 | 329,207 | -0.27(-0.18%) |
Jun 02, 2023 | 143.41 | 144.78 | 143.41 | 144.40 | 357,539 | +5.29(+3.80%) |
Jun 01, 2023 | 138.12 | 139.31 | 137.69 | 139.11 | 303,453 | +4.47(+3.32%) |
May 31, 2023 | 134.96 | 135.07 | 133.66 | 134.63 | 259,727 | -1.58(-1.16%) |
May 30, 2023 | 138.03 | 138.03 | 135.86 | 136.22 | 234,037 | -2.32(-1.68%) |
May 26, 2023 | 137.63 | 138.90 | 137.55 | 138.54 | 173,641 | +0.47(+0.34%) |
May 25, 2023 | 137.58 | 138.44 | 137.29 | 138.07 | 199,662 | +0.27(+0.19%) |
May 24, 2023 | 138.84 | 138.84 | 137.61 | 137.80 | 226,010 | -0.22(-0.16%) |
May 23, 2023 | 137.03 | 138.78 | 136.99 | 138.02 | 231,782 | -1.62(-1.16%) |
May 22, 2023 | 140.10 | 140.15 | 139.28 | 139.64 | 196,608 | -1.02(-0.72%) |
May 19, 2023 | 140.51 | 140.88 | 140.15 | 140.66 | 180,390 | -0.29(-0.20%) |
May 18, 2023 | 141.19 | 141.20 | 140.09 | 140.94 | 191,062 | +0.48(+0.34%) |
May 17, 2023 | 139.58 | 140.61 | 139.58 | 140.46 | 166,518 | +0.88(+0.63%) |
May 16, 2023 | 140.03 | 140.16 | 139.45 | 139.58 | 167,662 | -1.26(-0.89%) |
May 15, 2023 | 140.33 | 140.85 | 139.73 | 140.84 | 248,924 | -0.86(-0.61%) |
May 12, 2023 | 142.62 | 143.26 | 141.21 | 141.70 | 296,346 | +0.59(+0.42%) |
May 11, 2023 | 140.35 | 141.11 | 139.70 | 141.10 | 275,507 | -0.91(-0.64%) |
May 10, 2023 | 142.36 | 142.65 | 141.45 | 142.01 | 512,326 | +2.71(+1.94%) |
May 09, 2023 | 139.89 | 140.20 | 139.04 | 139.30 | 405,164 | +3.01(+2.21%) |
May 08, 2023 | 136.34 | 136.68 | 135.78 | 136.30 | 189,728 | +0.27(+0.20%) |
May 05, 2023 | 134.71 | 136.42 | 134.24 | 136.03 | 226,389 | +2.60(+1.95%) |
May 04, 2023 | 133.72 | 134.28 | 133.40 | 133.43 | 244,544 | -0.65(-0.49%) |
May 03, 2023 | 134.42 | 134.93 | 133.82 | 134.08 | 268,910 | +0.41(+0.30%) |
May 02, 2023 | 133.81 | 133.93 | 132.78 | 133.68 | 224,186 | -1.51(-1.12%) |
May 01, 2023 | 135.82 | 136.08 | 135.05 | 135.19 | 148,993 | -0.63(-0.47%) |
Apr 28, 2023 | 135.12 | 135.83 | 134.79 | 135.82 | 303,356 | -0.19(-0.14%) |
Apr 27, 2023 | 134.27 | 136.33 | 134.27 | 136.01 | 327,158 | +3.46(+2.61%) |
Apr 26, 2023 | 133.01 | 133.51 | 132.41 | 132.55 | 327,603 | +0.50(+0.38%) |
Apr 25, 2023 | 133.27 | 133.46 | 132.00 | 132.04 | 259,944 | -1.32(-0.99%) |
Apr 24, 2023 | 132.58 | 133.49 | 132.56 | 133.36 | 224,766 | +0.17(+0.13%) |
Apr 21, 2023 | 132.94 | 133.31 | 131.93 | 133.19 | 167,714 | +0.86(+0.65%) |
Apr 20, 2023 | 132.53 | 132.93 | 131.56 | 132.33 | 518,894 | -1.44(-1.08%) |
Apr 19, 2023 | 134.41 | 134.41 | 133.31 | 133.78 | 211,920 | -1.76(-1.30%) |
Apr 18, 2023 | 135.59 | 135.83 | 135.06 | 135.53 | 201,404 | -0.70(-0.52%) |
Apr 17, 2023 | 135.21 | 136.28 | 135.16 | 136.24 | 325,766 | +1.77(+1.32%) |
Apr 14, 2023 | 134.98 | 135.61 | 134.13 | 134.47 | 282,197 | -1.26(-0.93%) |
Apr 13, 2023 | 135.54 | 135.98 | 134.80 | 135.72 | 284,763 | +0.78(+0.58%) |
Apr 12, 2023 | 136.06 | 136.29 | 134.81 | 134.94 | 286,400 | -1.14(-0.84%) |
Apr 11, 2023 | 136.03 | 136.52 | 135.72 | 136.08 | 279,046 | -0.42(-0.30%) |
Apr 10, 2023 | 137.01 | 137.13 | 135.39 | 136.50 | 351,530 | -0.85(-0.62%) |
Apr 06, 2023 | 137.66 | 137.84 | 136.69 | 137.34 | 226,477 | -1.53(-1.10%) |
Apr 05, 2023 | 139.01 | 139.63 | 138.63 | 138.88 | 222,996 | -1.70(-1.21%) |
Apr 04, 2023 | 141.47 | 141.48 | 140.12 | 140.58 | 353,041 | -0.20(-0.14%) |