Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 176.46 | 178.36 | 173.68 | 177.36 | 603,785 | +3.49(+2.00%) |
Jun 29, 2023 | 174.63 | 176.32 | 173.27 | 173.87 | 512,176 | -0.66(-0.38%) |
Jun 28, 2023 | 171.41 | 174.68 | 169.38 | 174.53 | 613,759 | +2.78(+1.62%) |
Jun 27, 2023 | 165.78 | 172.18 | 165.58 | 171.75 | 672,886 | +6.59(+3.99%) |
Jun 26, 2023 | 165.92 | 170.04 | 165.04 | 165.16 | 438,704 | -1.14(-0.68%) |
Jun 23, 2023 | 163.50 | 166.47 | 162.12 | 166.30 | 1,431,961 | +0.30(+0.18%) |
Jun 22, 2023 | 170.36 | 170.97 | 165.90 | 166.01 | 745,974 | -5.73(-3.34%) |
Jun 21, 2023 | 169.60 | 173.15 | 169.16 | 171.74 | 936,442 | +3.14(+1.86%) |
Jun 20, 2023 | 164.80 | 169.13 | 163.21 | 168.60 | 970,332 | +2.15(+1.29%) |
Jun 16, 2023 | 167.35 | 168.71 | 164.42 | 166.45 | 7,898,197 | -0.61(-0.37%) |
Jun 15, 2023 | 160.94 | 167.39 | 159.99 | 167.07 | 931,039 | +4.62(+2.84%) |
Jun 14, 2023 | 164.53 | 165.80 | 161.48 | 162.45 | 724,026 | -1.98(-1.20%) |
Jun 13, 2023 | 159.80 | 165.40 | 159.80 | 164.43 | 893,229 | +5.30(+3.33%) |
Jun 12, 2023 | 153.04 | 159.63 | 152.49 | 159.13 | 946,266 | +6.23(+4.07%) |
Jun 09, 2023 | 154.75 | 154.81 | 152.15 | 152.90 | 597,118 | -0.93(-0.60%) |
Jun 08, 2023 | 151.08 | 154.21 | 151.07 | 153.83 | 727,341 | +2.02(+1.33%) |
Jun 07, 2023 | 148.17 | 154.63 | 147.95 | 151.82 | 879,582 | +4.73(+3.22%) |
Jun 06, 2023 | 144.90 | 149.88 | 144.90 | 147.08 | 826,477 | +0.53(+0.36%) |
Jun 05, 2023 | 146.54 | 147.57 | 141.46 | 146.55 | 1,088,221 | +2.12(+1.47%) |
Jun 02, 2023 | 138.07 | 145.63 | 137.38 | 144.43 | 1,024,064 | +9.73(+7.23%) |
Jun 01, 2023 | 135.04 | 136.49 | 131.35 | 134.69 | 792,871 | -1.08(-0.79%) |
May 31, 2023 | 141.09 | 142.21 | 135.05 | 135.77 | 948,423 | -6.61(-4.64%) |
May 30, 2023 | 144.99 | 146.54 | 142.01 | 142.38 | 855,636 | -1.99(-1.38%) |
May 26, 2023 | 134.70 | 145.24 | 133.69 | 144.37 | 1,253,424 | +12.32(+9.33%) |
May 25, 2023 | 126.70 | 132.24 | 126.70 | 132.04 | 670,450 | +5.81(+4.60%) |
May 24, 2023 | 127.82 | 127.93 | 124.29 | 126.23 | 552,997 | -2.78(-2.15%) |
May 23, 2023 | 131.55 | 133.10 | 128.90 | 129.01 | 481,990 | -3.63(-2.73%) |
May 22, 2023 | 132.40 | 133.71 | 131.02 | 132.63 | 358,667 | +0.00(+0.00%) |
May 19, 2023 | 136.32 | 136.32 | 131.73 | 132.63 | 674,270 | -2.03(-1.50%) |
May 18, 2023 | 130.72 | 135.48 | 130.05 | 134.66 | 660,684 | +3.79(+2.90%) |
May 17, 2023 | 128.13 | 132.70 | 127.66 | 130.87 | 622,840 | +4.31(+3.40%) |
May 16, 2023 | 128.97 | 130.06 | 126.28 | 126.56 | 738,404 | -4.13(-3.16%) |
May 15, 2023 | 127.42 | 132.06 | 126.38 | 130.69 | 781,035 | +4.00(+3.16%) |
May 12, 2023 | 127.51 | 128.60 | 125.29 | 126.69 | 439,883 | +0.28(+0.22%) |
May 11, 2023 | 125.67 | 127.49 | 124.41 | 126.41 | 517,189 | -1.03(-0.81%) |
May 10, 2023 | 131.65 | 131.65 | 125.80 | 127.44 | 673,538 | -1.76(-1.36%) |
May 09, 2023 | 127.44 | 129.80 | 126.75 | 129.20 | 665,008 | +0.84(+0.65%) |
May 08, 2023 | 130.43 | 131.62 | 126.73 | 128.36 | 852,708 | -0.09(-0.07%) |
May 05, 2023 | 125.59 | 130.10 | 124.04 | 128.44 | 1,412,971 | +7.02(+5.78%) |
May 04, 2023 | 123.90 | 134.31 | 120.47 | 121.43 | 2,257,551 | -20.96(-14.72%) |
May 03, 2023 | 141.96 | 146.27 | 141.96 | 142.39 | 925,999 | +0.79(+0.56%) |
May 02, 2023 | 141.80 | 142.31 | 137.75 | 141.60 | 623,017 | -0.29(-0.20%) |
May 01, 2023 | 142.08 | 144.26 | 141.19 | 141.88 | 376,763 | -0.43(-0.30%) |
Apr 28, 2023 | 140.52 | 143.79 | 139.38 | 142.31 | 517,600 | +1.09(+0.77%) |
Apr 27, 2023 | 136.84 | 141.78 | 136.49 | 141.22 | 424,001 | +5.91(+4.37%) |
Apr 26, 2023 | 139.02 | 139.71 | 135.10 | 135.31 | 581,551 | -4.92(-3.51%) |
Apr 25, 2023 | 141.37 | 145.06 | 139.56 | 140.24 | 568,667 | -1.03(-0.73%) |
Apr 24, 2023 | 140.91 | 142.57 | 139.87 | 141.26 | 271,491 | +0.83(+0.59%) |
Apr 21, 2023 | 140.77 | 142.32 | 139.71 | 140.43 | 411,808 | -0.79(-0.56%) |
Apr 20, 2023 | 138.66 | 142.69 | 138.32 | 141.22 | 330,413 | +0.95(+0.68%) |
Apr 19, 2023 | 141.09 | 142.26 | 137.87 | 140.27 | 368,694 | -1.44(-1.02%) |
Apr 18, 2023 | 138.57 | 142.00 | 138.57 | 141.72 | 521,366 | +3.95(+2.87%) |
Apr 17, 2023 | 136.55 | 137.93 | 135.97 | 137.76 | 237,834 | +1.96(+1.44%) |
Apr 14, 2023 | 136.26 | 137.91 | 134.27 | 135.81 | 319,386 | +0.38(+0.28%) |
Apr 13, 2023 | 134.31 | 136.53 | 131.56 | 135.43 | 557,692 | +0.10(+0.07%) |
Apr 12, 2023 | 136.65 | 137.95 | 134.73 | 135.33 | 624,490 | +0.53(+0.40%) |
Apr 11, 2023 | 135.52 | 136.84 | 134.29 | 134.80 | 588,553 | -0.49(-0.37%) |
Apr 10, 2023 | 132.53 | 136.21 | 132.53 | 135.29 | 706,353 | +2.94(+2.22%) |
Apr 06, 2023 | 135.78 | 136.89 | 131.95 | 132.36 | 708,269 | -4.61(-3.36%) |
Apr 05, 2023 | 139.00 | 140.40 | 134.17 | 136.96 | 791,228 | -3.90(-2.77%) |
Apr 04, 2023 | 150.61 | 151.12 | 138.57 | 140.87 | 827,330 | -9.36(-6.23%) |