Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 163.04 | 164.42 | 162.97 | 162.99 | 317,785 | +1.72(+1.07%) |
Jun 29, 2023 | 162.36 | 162.74 | 160.65 | 161.27 | 615,685 | -1.27(-0.78%) |
Jun 28, 2023 | 160.26 | 163.44 | 160.17 | 162.54 | 643,254 | +2.15(+1.34%) |
Jun 27, 2023 | 158.46 | 161.11 | 157.87 | 160.39 | 273,588 | +2.70(+1.71%) |
Jun 26, 2023 | 159.00 | 161.30 | 157.66 | 157.69 | 274,600 | -1.89(-1.18%) |
Jun 23, 2023 | 159.14 | 160.48 | 158.48 | 159.58 | 362,231 | -1.56(-0.97%) |
Jun 22, 2023 | 158.41 | 161.20 | 158.09 | 161.14 | 299,650 | +1.94(+1.22%) |
Jun 21, 2023 | 161.74 | 162.10 | 158.44 | 159.20 | 583,134 | -3.24(-1.99%) |
Jun 20, 2023 | 161.64 | 163.74 | 160.80 | 162.44 | 525,146 | -0.27(-0.17%) |
Jun 16, 2023 | 165.23 | 165.48 | 162.50 | 162.71 | 1,444,706 | -1.84(-1.12%) |
Jun 15, 2023 | 160.67 | 165.03 | 160.34 | 164.55 | 920,712 | +2.55(+1.57%) |
Jun 14, 2023 | 161.31 | 162.47 | 159.75 | 162.00 | 843,443 | +0.41(+0.25%) |
Jun 13, 2023 | 161.94 | 162.09 | 160.12 | 161.59 | 677,142 | +1.45(+0.91%) |
Jun 12, 2023 | 158.26 | 160.14 | 157.94 | 160.14 | 460,186 | +2.49(+1.58%) |
Jun 09, 2023 | 158.16 | 159.88 | 157.27 | 157.65 | 8,358,454 | +0.51(+0.32%) |
Jun 08, 2023 | 155.80 | 157.78 | 155.11 | 157.14 | 892,648 | +0.74(+0.47%) |
Jun 07, 2023 | 161.88 | 162.76 | 156.15 | 156.40 | 1,527,366 | -4.74(-2.94%) |
Jun 06, 2023 | 159.50 | 161.81 | 159.21 | 161.14 | 364,932 | +1.07(+0.67%) |
Jun 05, 2023 | 158.76 | 161.02 | 158.48 | 160.07 | 380,470 | +0.46(+0.29%) |
Jun 02, 2023 | 159.41 | 161.00 | 158.67 | 159.61 | 302,349 | +1.53(+0.97%) |
Jun 01, 2023 | 155.14 | 158.91 | 154.75 | 158.08 | 468,201 | +1.74(+1.11%) |
May 31, 2023 | 154.42 | 156.46 | 154.13 | 156.34 | 878,827 | +0.91(+0.59%) |
May 30, 2023 | 156.21 | 156.66 | 154.08 | 155.43 | 403,798 | +1.34(+0.87%) |
May 26, 2023 | 150.50 | 154.80 | 150.44 | 154.09 | 388,665 | +4.38(+2.93%) |
May 25, 2023 | 150.65 | 151.00 | 148.90 | 149.71 | 306,724 | -0.07(-0.05%) |
May 24, 2023 | 148.61 | 150.54 | 148.61 | 149.78 | 419,537 | +0.13(+0.09%) |
May 23, 2023 | 150.23 | 152.31 | 149.61 | 149.65 | 271,690 | -1.82(-1.20%) |
May 22, 2023 | 149.59 | 152.26 | 149.59 | 151.47 | 1,117,746 | +1.67(+1.11%) |
May 19, 2023 | 150.84 | 151.06 | 149.16 | 149.80 | 320,778 | -1.11(-0.74%) |
May 18, 2023 | 147.17 | 151.08 | 147.17 | 150.91 | 384,048 | +3.54(+2.40%) |
May 17, 2023 | 144.98 | 147.58 | 144.53 | 147.37 | 241,406 | +2.91(+2.01%) |
May 16, 2023 | 144.17 | 145.20 | 143.95 | 144.46 | 161,630 | -0.59(-0.41%) |
May 15, 2023 | 143.21 | 145.24 | 142.88 | 145.05 | 329,314 | +2.12(+1.48%) |
May 12, 2023 | 143.96 | 144.25 | 141.88 | 142.93 | 536,317 | -1.15(-0.80%) |
May 11, 2023 | 143.73 | 144.59 | 143.21 | 144.08 | 316,466 | +0.73(+0.51%) |
May 10, 2023 | 142.31 | 143.85 | 141.79 | 143.35 | 358,164 | +2.23(+1.58%) |
May 09, 2023 | 140.56 | 141.94 | 140.56 | 141.12 | 152,322 | -0.52(-0.37%) |
May 08, 2023 | 140.06 | 141.96 | 140.06 | 141.64 | 298,981 | +1.67(+1.19%) |
May 05, 2023 | 138.96 | 140.27 | 138.89 | 139.97 | 208,554 | +1.73(+1.25%) |
May 04, 2023 | 138.32 | 139.24 | 137.79 | 138.24 | 292,581 | +0.45(+0.33%) |
May 03, 2023 | 138.96 | 140.35 | 137.63 | 137.79 | 323,142 | -0.88(-0.63%) |
May 02, 2023 | 140.84 | 141.10 | 138.07 | 138.67 | 714,709 | -2.79(-1.97%) |
May 01, 2023 | 141.90 | 142.11 | 140.77 | 141.46 | 282,482 | -0.84(-0.59%) |
Apr 28, 2023 | 141.20 | 142.31 | 139.56 | 142.30 | 441,097 | -1.01(-0.70%) |
Apr 27, 2023 | 142.52 | 144.02 | 141.51 | 143.31 | 415,095 | +4.27(+3.07%) |
Apr 26, 2023 | 139.90 | 141.27 | 138.69 | 139.04 | 476,485 | +0.74(+0.54%) |
Apr 25, 2023 | 141.42 | 141.42 | 138.27 | 138.30 | 868,737 | -4.04(-2.84%) |
Apr 24, 2023 | 143.09 | 144.09 | 141.22 | 142.34 | 312,420 | -0.63(-0.44%) |
Apr 21, 2023 | 142.30 | 143.32 | 141.33 | 142.97 | 266,968 | +0.75(+0.53%) |
Apr 20, 2023 | 142.33 | 143.94 | 141.80 | 142.22 | 223,110 | -1.72(-1.19%) |
Apr 19, 2023 | 143.16 | 144.58 | 142.97 | 143.94 | 341,641 | -1.14(-0.79%) |
Apr 18, 2023 | 146.53 | 146.73 | 144.57 | 145.08 | 282,200 | -0.14(-0.10%) |
Apr 17, 2023 | 144.84 | 145.65 | 144.13 | 145.22 | 294,144 | -0.32(-0.22%) |
Apr 14, 2023 | 144.73 | 146.42 | 143.76 | 145.54 | 239,639 | -0.26(-0.18%) |
Apr 13, 2023 | 143.35 | 146.05 | 143.35 | 145.80 | 297,227 | +3.62(+2.55%) |
Apr 12, 2023 | 145.20 | 145.71 | 142.05 | 142.18 | 483,868 | -1.39(-0.97%) |
Apr 11, 2023 | 143.88 | 144.46 | 142.35 | 143.57 | 238,478 | -0.65(-0.45%) |
Apr 10, 2023 | 143.09 | 144.36 | 142.16 | 144.22 | 265,208 | -0.36(-0.25%) |
Apr 06, 2023 | 142.54 | 144.75 | 141.18 | 144.58 | 303,775 | +0.80(+0.56%) |
Apr 05, 2023 | 146.57 | 146.57 | 142.53 | 143.78 | 363,125 | -3.13(-2.13%) |
Apr 04, 2023 | 147.55 | 148.00 | 146.19 | 146.91 | 241,249 | +0.06(+0.04%) |