Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 151.89 | 152.91 | 150.34 | 151.94 | 1,737,856 | +1.15(+0.76%) |
Jun 29, 2023 | 149.78 | 151.42 | 149.04 | 150.79 | 1,221,008 | +1.21(+0.81%) |
Jun 28, 2023 | 148.40 | 150.23 | 148.04 | 149.59 | 1,170,390 | +0.59(+0.40%) |
Jun 27, 2023 | 147.09 | 149.15 | 146.17 | 149.00 | 1,215,330 | +1.97(+1.34%) |
Jun 26, 2023 | 148.05 | 150.05 | 146.84 | 147.02 | 1,401,381 | -1.13(-0.76%) |
Jun 23, 2023 | 148.66 | 150.50 | 147.71 | 148.15 | 3,964,489 | -0.94(-0.63%) |
Jun 22, 2023 | 148.76 | 149.47 | 146.79 | 149.09 | 1,828,647 | -0.64(-0.43%) |
Jun 21, 2023 | 149.04 | 152.06 | 148.49 | 149.72 | 1,922,592 | +1.21(+0.81%) |
Jun 20, 2023 | 147.08 | 148.69 | 146.00 | 148.52 | 1,142,460 | +0.25(+0.17%) |
Jun 16, 2023 | 147.59 | 149.06 | 146.84 | 148.27 | 1,993,101 | +1.50(+1.02%) |
Jun 15, 2023 | 147.09 | 149.44 | 146.62 | 146.77 | 1,802,725 | +0.18(+0.12%) |
Jun 14, 2023 | 145.58 | 147.32 | 145.15 | 146.59 | 1,572,421 | +1.63(+1.13%) |
Jun 13, 2023 | 144.88 | 147.68 | 144.55 | 144.96 | 1,488,704 | +0.81(+0.56%) |
Jun 12, 2023 | 145.52 | 146.15 | 143.00 | 144.15 | 1,444,661 | -2.58(-1.76%) |
Jun 09, 2023 | 147.32 | 147.91 | 145.94 | 146.73 | 1,756,914 | -0.19(-0.13%) |
Jun 08, 2023 | 144.89 | 147.24 | 144.77 | 146.92 | 1,437,484 | +2.08(+1.44%) |
Jun 07, 2023 | 141.36 | 146.25 | 141.36 | 144.84 | 1,846,423 | +3.43(+2.43%) |
Jun 06, 2023 | 141.31 | 143.15 | 140.66 | 141.41 | 1,225,739 | -1.59(-1.11%) |
Jun 05, 2023 | 144.15 | 146.57 | 141.48 | 142.99 | 1,909,653 | -2.37(-1.63%) |
Jun 02, 2023 | 143.03 | 147.46 | 142.93 | 145.37 | 2,703,980 | +3.53(+2.49%) |
Jun 01, 2023 | 137.61 | 143.53 | 137.47 | 141.84 | 1,966,899 | +2.45(+1.76%) |
May 31, 2023 | 135.22 | 140.04 | 134.93 | 139.38 | 4,968,216 | +2.01(+1.47%) |
May 30, 2023 | 137.62 | 139.21 | 136.70 | 137.37 | 3,067,085 | -1.15(-0.83%) |
May 26, 2023 | 140.77 | 140.87 | 137.42 | 138.51 | 1,909,979 | -2.43(-1.73%) |
May 25, 2023 | 142.79 | 142.85 | 139.26 | 140.95 | 1,472,876 | -2.14(-1.50%) |
May 24, 2023 | 144.61 | 145.31 | 142.51 | 143.09 | 1,234,148 | -2.10(-1.45%) |
May 23, 2023 | 143.03 | 145.56 | 142.35 | 145.20 | 1,462,474 | +1.66(+1.16%) |
May 22, 2023 | 141.35 | 144.55 | 141.35 | 143.53 | 1,652,426 | +2.74(+1.95%) |
May 19, 2023 | 141.89 | 143.13 | 140.04 | 140.79 | 1,244,847 | -0.75(-0.53%) |
May 18, 2023 | 141.51 | 142.31 | 140.32 | 141.54 | 1,368,804 | -0.45(-0.32%) |
May 17, 2023 | 143.09 | 145.10 | 141.89 | 141.99 | 1,515,667 | -0.49(-0.34%) |
May 16, 2023 | 148.46 | 149.32 | 142.29 | 142.47 | 1,822,848 | -6.91(-4.63%) |
May 15, 2023 | 147.96 | 149.84 | 147.50 | 149.38 | 1,079,752 | +1.88(+1.28%) |
May 12, 2023 | 147.46 | 148.65 | 146.32 | 147.50 | 1,027,161 | +0.91(+0.62%) |
May 11, 2023 | 147.24 | 148.18 | 146.20 | 146.59 | 855,875 | -1.27(-0.86%) |
May 10, 2023 | 149.57 | 149.85 | 147.59 | 147.86 | 916,175 | -1.31(-0.88%) |
May 09, 2023 | 147.37 | 150.08 | 147.24 | 149.17 | 1,137,391 | -0.01(-0.01%) |
May 08, 2023 | 148.66 | 149.91 | 147.99 | 149.18 | 1,197,553 | +1.40(+0.94%) |
May 05, 2023 | 146.83 | 148.92 | 146.60 | 147.78 | 1,369,593 | +2.92(+2.02%) |
May 04, 2023 | 144.40 | 147.51 | 143.53 | 144.86 | 1,636,445 | +1.72(+1.21%) |
May 03, 2023 | 147.55 | 149.52 | 142.94 | 143.13 | 1,751,339 | -5.74(-3.86%) |
May 02, 2023 | 152.79 | 153.57 | 145.12 | 148.88 | 2,774,147 | -3.70(-2.42%) |
May 01, 2023 | 152.58 | 154.19 | 152.32 | 152.58 | 1,951,822 | +0.00(+0.00%) |
Apr 28, 2023 | 151.34 | 153.82 | 150.89 | 152.58 | 1,517,411 | +1.39(+0.92%) |
Apr 27, 2023 | 149.50 | 151.79 | 149.50 | 151.19 | 1,289,377 | +1.21(+0.80%) |
Apr 26, 2023 | 148.84 | 150.92 | 148.54 | 149.98 | 1,076,387 | +0.88(+0.59%) |
Apr 25, 2023 | 151.85 | 152.11 | 148.10 | 149.11 | 1,121,619 | -3.27(-2.15%) |
Apr 24, 2023 | 149.47 | 153.21 | 149.47 | 152.38 | 1,770,548 | +2.38(+1.59%) |
Apr 21, 2023 | 150.58 | 151.07 | 148.99 | 149.99 | 911,746 | -0.67(-0.44%) |
Apr 20, 2023 | 149.31 | 150.85 | 149.26 | 150.66 | 1,192,482 | +0.25(+0.17%) |
Apr 19, 2023 | 149.51 | 150.45 | 148.77 | 150.41 | 967,769 | +0.33(+0.22%) |
Apr 18, 2023 | 150.05 | 150.86 | 149.32 | 150.08 | 1,348,028 | +0.34(+0.23%) |
Apr 17, 2023 | 150.19 | 151.95 | 149.25 | 149.74 | 1,119,983 | -2.63(-1.73%) |
Apr 14, 2023 | 153.12 | 153.43 | 151.86 | 152.38 | 902,104 | +0.32(+0.21%) |
Apr 13, 2023 | 153.36 | 154.11 | 151.74 | 152.06 | 1,309,366 | -0.53(-0.35%) |
Apr 12, 2023 | 153.09 | 154.15 | 152.06 | 152.59 | 1,279,121 | +0.71(+0.47%) |
Apr 11, 2023 | 153.35 | 153.46 | 151.58 | 151.88 | 1,151,296 | -1.19(-0.78%) |
Apr 10, 2023 | 152.49 | 154.55 | 152.49 | 153.06 | 1,107,428 | +0.34(+0.22%) |
Apr 06, 2023 | 156.27 | 156.27 | 152.23 | 152.73 | 1,399,971 | -3.28(-2.10%) |
Apr 05, 2023 | 154.08 | 156.31 | 151.71 | 156.01 | 1,131,488 | +2.93(+1.92%) |
Apr 04, 2023 | 157.73 | 158.55 | 151.52 | 153.07 | 1,665,052 | -4.64(-2.94%) |