Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 144.17 | 144.41 | 142.32 | 143.41 | 6,191,040 | +0.31(+0.22%) |
Jun 29, 2023 | 143.56 | 144.11 | 142.39 | 143.10 | 3,947,040 | +0.20(+0.14%) |
Jun 28, 2023 | 141.69 | 144.78 | 140.94 | 142.91 | 6,696,564 | -2.50(-1.72%) |
Jun 27, 2023 | 139.06 | 145.55 | 138.87 | 145.41 | 7,399,406 | +6.70(+4.83%) |
Jun 26, 2023 | 135.41 | 139.77 | 135.41 | 138.71 | 7,312,637 | +3.70(+2.74%) |
Jun 23, 2023 | 135.49 | 135.72 | 133.79 | 135.01 | 7,064,109 | -2.83(-2.05%) |
Jun 22, 2023 | 133.95 | 138.51 | 133.95 | 137.84 | 3,793,347 | +2.23(+1.65%) |
Jun 21, 2023 | 137.45 | 138.07 | 134.81 | 135.60 | 4,751,977 | -1.84(-1.34%) |
Jun 20, 2023 | 138.03 | 139.23 | 136.20 | 137.44 | 3,870,188 | -0.41(-0.30%) |
Jun 16, 2023 | 139.79 | 139.85 | 137.05 | 137.85 | 8,916,911 | -1.16(-0.84%) |
Jun 15, 2023 | 137.61 | 140.33 | 136.85 | 139.01 | 5,567,332 | -1.06(-0.76%) |
Jun 14, 2023 | 137.33 | 140.26 | 137.15 | 140.07 | 6,525,202 | -0.62(-0.44%) |
Jun 13, 2023 | 140.40 | 141.42 | 138.32 | 140.68 | 6,912,531 | +1.77(+1.27%) |
Jun 12, 2023 | 136.67 | 139.14 | 135.76 | 138.92 | 5,979,595 | +3.86(+2.86%) |
Jun 09, 2023 | 136.72 | 136.90 | 134.76 | 135.06 | 3,704,941 | -0.08(-0.06%) |
Jun 08, 2023 | 134.79 | 135.69 | 133.10 | 135.14 | 4,542,579 | +1.18(+0.88%) |
Jun 07, 2023 | 134.22 | 135.97 | 132.54 | 133.96 | 4,873,354 | +1.06(+0.80%) |
Jun 06, 2023 | 130.38 | 134.29 | 129.73 | 132.90 | 5,511,895 | +0.21(+0.16%) |
Jun 05, 2023 | 133.77 | 134.10 | 132.00 | 132.69 | 3,827,838 | -0.89(-0.67%) |
Jun 02, 2023 | 134.09 | 134.28 | 131.35 | 133.58 | 5,369,461 | -0.20(-0.15%) |
Jun 01, 2023 | 132.69 | 135.13 | 130.66 | 133.78 | 5,046,131 | +1.52(+1.15%) |
May 31, 2023 | 132.56 | 134.69 | 131.13 | 132.26 | 11,456,191 | -3.24(-2.39%) |
May 30, 2023 | 136.92 | 137.72 | 134.43 | 135.50 | 7,814,310 | +0.51(+0.37%) |
May 26, 2023 | 129.75 | 135.62 | 128.97 | 135.00 | 9,155,165 | +5.55(+4.28%) |
May 25, 2023 | 126.18 | 129.71 | 125.15 | 129.45 | 9,649,194 | +8.67(+7.18%) |
May 24, 2023 | 120.97 | 121.66 | 119.24 | 120.78 | 6,362,780 | -2.42(-1.97%) |
May 23, 2023 | 124.59 | 125.42 | 122.91 | 123.20 | 4,652,762 | -2.04(-1.63%) |
May 22, 2023 | 125.91 | 126.24 | 124.35 | 125.24 | 4,756,641 | -0.40(-0.32%) |
May 19, 2023 | 126.97 | 127.00 | 123.95 | 125.64 | 10,364,437 | -2.94(-2.29%) |
May 18, 2023 | 124.51 | 130.69 | 124.46 | 128.58 | 10,988,977 | +4.18(+3.36%) |
May 17, 2023 | 120.98 | 124.99 | 120.62 | 124.40 | 7,425,088 | +4.73(+3.95%) |
May 16, 2023 | 119.58 | 121.79 | 119.19 | 119.67 | 5,133,995 | -0.19(-0.16%) |
May 15, 2023 | 115.48 | 120.00 | 114.82 | 119.86 | 5,919,928 | +4.97(+4.32%) |
May 12, 2023 | 115.50 | 115.86 | 113.80 | 114.89 | 3,878,824 | +0.62(+0.55%) |
May 11, 2023 | 114.11 | 114.64 | 112.73 | 114.27 | 3,668,576 | +0.05(+0.04%) |
May 10, 2023 | 114.33 | 115.04 | 112.96 | 114.22 | 4,143,879 | +1.55(+1.38%) |
May 09, 2023 | 112.90 | 113.23 | 111.69 | 112.66 | 3,205,714 | -1.89(-1.65%) |
May 08, 2023 | 115.65 | 116.37 | 113.74 | 114.55 | 3,281,539 | -0.31(-0.27%) |
May 05, 2023 | 112.52 | 115.41 | 111.80 | 114.86 | 4,925,342 | +3.57(+3.21%) |
May 04, 2023 | 111.88 | 112.24 | 110.56 | 111.29 | 3,615,818 | -0.83(-0.74%) |
May 03, 2023 | 110.78 | 114.08 | 110.73 | 112.12 | 5,682,611 | +1.12(+1.01%) |
May 02, 2023 | 111.75 | 112.22 | 110.05 | 111.00 | 4,899,729 | -0.78(-0.70%) |
May 01, 2023 | 112.13 | 113.26 | 110.94 | 111.78 | 4,215,663 | -0.08(-0.07%) |
Apr 28, 2023 | 110.54 | 112.09 | 109.97 | 111.86 | 8,148,759 | +1.34(+1.21%) |
Apr 27, 2023 | 110.15 | 111.02 | 108.02 | 110.52 | 9,545,625 | +1.36(+1.24%) |
Apr 26, 2023 | 110.01 | 110.35 | 108.68 | 109.17 | 6,374,507 | -0.30(-0.27%) |
Apr 25, 2023 | 111.34 | 112.48 | 109.28 | 109.47 | 6,347,831 | -2.97(-2.64%) |
Apr 24, 2023 | 112.32 | 112.76 | 111.38 | 112.43 | 3,251,565 | +0.15(+0.13%) |
Apr 21, 2023 | 112.30 | 112.92 | 111.04 | 112.29 | 4,563,984 | -0.92(-0.81%) |
Apr 20, 2023 | 110.10 | 115.13 | 110.10 | 113.21 | 8,787,704 | +4.01(+3.67%) |
Apr 19, 2023 | 108.71 | 109.47 | 107.99 | 109.20 | 6,863,268 | -0.92(-0.84%) |
Apr 18, 2023 | 111.34 | 112.42 | 109.39 | 110.12 | 5,107,789 | -0.51(-0.46%) |
Apr 17, 2023 | 108.09 | 110.81 | 107.87 | 110.63 | 7,024,216 | -1.09(-0.97%) |
Apr 14, 2023 | 112.19 | 113.86 | 110.22 | 111.72 | 5,275,337 | -0.57(-0.51%) |
Apr 13, 2023 | 112.36 | 112.73 | 110.36 | 112.30 | 5,354,958 | +0.31(+0.27%) |
Apr 12, 2023 | 116.51 | 116.58 | 111.70 | 111.99 | 5,898,584 | -3.19(-2.77%) |
Apr 11, 2023 | 116.12 | 116.61 | 114.88 | 115.18 | 3,408,036 | -0.12(-0.10%) |
Apr 10, 2023 | 111.31 | 115.50 | 111.29 | 115.29 | 4,139,181 | +2.03(+1.79%) |
Apr 06, 2023 | 113.00 | 114.10 | 110.71 | 113.27 | 6,340,600 | -2.84(-2.45%) |
Apr 05, 2023 | 118.35 | 118.45 | 114.45 | 116.11 | 6,760,541 | -2.77(-2.33%) |
Apr 04, 2023 | 121.67 | 121.70 | 118.16 | 118.88 | 4,821,409 | -2.18(-1.80%) |