Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 136.79 | 138.01 | 136.08 | 136.44 | 561,742 | +0.67(+0.49%) |
Jun 29, 2023 | 136.99 | 137.93 | 135.54 | 135.77 | 387,308 | -0.93(-0.68%) |
Jun 28, 2023 | 137.11 | 137.11 | 135.34 | 136.69 | 344,970 | -0.74(-0.54%) |
Jun 27, 2023 | 136.51 | 138.06 | 136.51 | 137.43 | 307,163 | +0.91(+0.67%) |
Jun 26, 2023 | 137.15 | 139.15 | 136.38 | 136.52 | 547,438 | -0.63(-0.46%) |
Jun 23, 2023 | 136.43 | 138.82 | 133.40 | 137.15 | 875,651 | -2.80(-2.00%) |
Jun 22, 2023 | 141.41 | 141.41 | 137.63 | 139.95 | 498,371 | -0.94(-0.67%) |
Jun 21, 2023 | 141.85 | 143.03 | 140.74 | 140.89 | 543,780 | -1.01(-0.71%) |
Jun 20, 2023 | 140.52 | 142.68 | 139.53 | 141.91 | 477,690 | +1.20(+0.85%) |
Jun 16, 2023 | 142.82 | 142.82 | 139.66 | 140.71 | 658,954 | -1.43(-1.00%) |
Jun 15, 2023 | 138.25 | 142.25 | 138.24 | 142.13 | 546,822 | +3.31(+2.39%) |
Jun 14, 2023 | 141.68 | 143.04 | 138.55 | 138.82 | 347,063 | -3.10(-2.18%) |
Jun 13, 2023 | 141.34 | 143.10 | 141.28 | 141.92 | 303,137 | +0.59(+0.42%) |
Jun 12, 2023 | 141.81 | 142.74 | 140.26 | 141.33 | 258,572 | -0.62(-0.44%) |
Jun 09, 2023 | 142.32 | 143.17 | 141.28 | 141.95 | 236,602 | -0.31(-0.21%) |
Jun 08, 2023 | 143.95 | 144.69 | 141.68 | 142.25 | 255,106 | -1.89(-1.31%) |
Jun 07, 2023 | 141.91 | 144.65 | 140.38 | 144.14 | 371,850 | +3.76(+2.68%) |
Jun 06, 2023 | 140.68 | 142.29 | 139.56 | 140.38 | 390,678 | -0.19(-0.13%) |
Jun 05, 2023 | 142.36 | 143.08 | 140.06 | 140.57 | 513,728 | -2.74(-1.91%) |
Jun 02, 2023 | 141.11 | 143.94 | 141.11 | 143.31 | 351,788 | +3.77(+2.70%) |
Jun 01, 2023 | 138.71 | 139.86 | 138.34 | 139.55 | 371,762 | +1.82(+1.32%) |
May 31, 2023 | 139.66 | 140.01 | 136.58 | 137.73 | 387,019 | -2.79(-1.99%) |
May 30, 2023 | 141.00 | 141.49 | 139.37 | 140.52 | 222,954 | -0.82(-0.58%) |
May 26, 2023 | 141.91 | 141.91 | 140.32 | 141.34 | 340,741 | -0.03(-0.02%) |
May 25, 2023 | 141.66 | 142.98 | 140.71 | 141.37 | 286,358 | -0.83(-0.58%) |
May 24, 2023 | 143.15 | 143.84 | 142.08 | 142.19 | 332,394 | -1.84(-1.28%) |
May 23, 2023 | 146.58 | 148.34 | 143.58 | 144.03 | 443,566 | -2.69(-1.83%) |
May 22, 2023 | 147.58 | 148.30 | 146.22 | 146.72 | 209,105 | -1.03(-0.70%) |
May 19, 2023 | 148.54 | 149.30 | 146.92 | 147.75 | 324,564 | +0.12(+0.08%) |
May 18, 2023 | 145.57 | 148.05 | 145.44 | 147.63 | 272,114 | +1.46(+1.00%) |
May 17, 2023 | 146.02 | 147.86 | 145.83 | 146.18 | 498,379 | +0.92(+0.64%) |
May 16, 2023 | 146.10 | 146.72 | 145.07 | 145.25 | 274,928 | -1.49(-1.01%) |
May 15, 2023 | 145.93 | 147.00 | 145.39 | 146.74 | 254,670 | +1.50(+1.03%) |
May 12, 2023 | 146.77 | 146.99 | 144.02 | 145.24 | 337,590 | -1.03(-0.70%) |
May 11, 2023 | 143.21 | 146.46 | 143.21 | 146.27 | 408,092 | +2.03(+1.40%) |
May 10, 2023 | 145.00 | 145.54 | 142.31 | 144.24 | 428,285 | -0.21(-0.14%) |
May 09, 2023 | 143.88 | 145.75 | 143.10 | 144.45 | 403,866 | -0.66(-0.45%) |
May 08, 2023 | 144.62 | 145.54 | 141.94 | 145.10 | 433,770 | +2.49(+1.74%) |
May 05, 2023 | 141.15 | 146.75 | 139.63 | 142.62 | 848,338 | +10.27(+7.76%) |
May 04, 2023 | 134.07 | 134.39 | 130.26 | 132.34 | 942,743 | -3.09(-2.28%) |
May 03, 2023 | 138.13 | 139.27 | 135.13 | 135.44 | 632,059 | -2.15(-1.56%) |
May 02, 2023 | 138.92 | 138.94 | 135.75 | 137.59 | 413,165 | -2.36(-1.68%) |
May 01, 2023 | 139.39 | 141.23 | 138.96 | 139.95 | 275,173 | +0.70(+0.50%) |
Apr 28, 2023 | 137.66 | 140.58 | 137.54 | 139.25 | 528,618 | +0.65(+0.47%) |
Apr 27, 2023 | 135.89 | 138.79 | 134.85 | 138.60 | 461,426 | +2.79(+2.05%) |
Apr 26, 2023 | 136.57 | 138.46 | 134.75 | 135.81 | 275,691 | -1.57(-1.14%) |
Apr 25, 2023 | 137.28 | 138.34 | 136.68 | 137.38 | 262,829 | -0.70(-0.51%) |
Apr 24, 2023 | 137.37 | 138.62 | 136.82 | 138.08 | 301,061 | +0.79(+0.58%) |
Apr 21, 2023 | 138.37 | 138.37 | 136.24 | 137.29 | 269,745 | -1.47(-1.06%) |
Apr 20, 2023 | 137.60 | 138.87 | 136.44 | 138.75 | 363,731 | +1.17(+0.85%) |
Apr 19, 2023 | 138.53 | 138.53 | 136.00 | 137.58 | 382,214 | -0.90(-0.65%) |
Apr 18, 2023 | 136.10 | 139.10 | 136.10 | 138.48 | 389,742 | +2.15(+1.58%) |
Apr 17, 2023 | 134.02 | 136.42 | 133.33 | 136.33 | 248,686 | +1.90(+1.41%) |
Apr 14, 2023 | 134.90 | 135.60 | 133.09 | 134.43 | 367,013 | +0.19(+0.14%) |
Apr 13, 2023 | 134.10 | 134.73 | 133.62 | 134.24 | 408,777 | -0.16(-0.12%) |
Apr 12, 2023 | 132.77 | 134.52 | 132.77 | 134.40 | 299,401 | +1.89(+1.42%) |
Apr 11, 2023 | 132.22 | 133.54 | 131.53 | 132.51 | 365,069 | +0.33(+0.25%) |
Apr 10, 2023 | 129.86 | 132.73 | 129.86 | 132.18 | 408,650 | +1.98(+1.52%) |
Apr 06, 2023 | 132.51 | 133.04 | 129.98 | 130.20 | 312,446 | -1.89(-1.43%) |
Apr 05, 2023 | 129.35 | 132.30 | 129.35 | 132.09 | 434,540 | +1.61(+1.24%) |
Apr 04, 2023 | 132.08 | 132.09 | 128.46 | 130.48 | 357,440 | -1.17(-0.89%) |