Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 144.01 | 145.81 | 143.47 | 145.06 | 1,729,693 | +1.62(+1.13%) |
Jun 29, 2023 | 140.51 | 144.15 | 140.51 | 143.43 | 2,033,958 | +1.99(+1.41%) |
Jun 28, 2023 | 140.86 | 141.70 | 140.21 | 141.44 | 2,045,448 | +0.57(+0.40%) |
Jun 27, 2023 | 138.49 | 141.01 | 137.27 | 140.87 | 1,497,593 | +3.00(+2.18%) |
Jun 26, 2023 | 136.63 | 139.56 | 136.52 | 137.87 | 1,509,097 | +1.23(+0.90%) |
Jun 23, 2023 | 138.36 | 138.53 | 136.30 | 136.65 | 4,687,642 | -3.95(-2.81%) |
Jun 22, 2023 | 140.67 | 141.52 | 139.44 | 140.59 | 1,159,209 | -0.08(-0.06%) |
Jun 21, 2023 | 139.10 | 141.67 | 138.71 | 140.67 | 2,047,167 | +1.51(+1.09%) |
Jun 20, 2023 | 139.50 | 140.57 | 138.28 | 139.16 | 1,546,970 | -1.18(-0.84%) |
Jun 16, 2023 | 141.76 | 141.97 | 139.46 | 140.33 | 2,678,881 | +0.14(+0.10%) |
Jun 15, 2023 | 141.67 | 141.67 | 138.19 | 140.19 | 2,981,196 | -2.87(-2.01%) |
Jun 14, 2023 | 143.23 | 143.91 | 141.19 | 143.06 | 1,308,752 | +0.26(+0.18%) |
Jun 13, 2023 | 142.88 | 143.51 | 142.08 | 142.80 | 1,214,773 | +0.62(+0.43%) |
Jun 12, 2023 | 142.24 | 142.24 | 140.36 | 142.19 | 1,099,523 | +1.14(+0.81%) |
Jun 09, 2023 | 142.46 | 143.21 | 140.77 | 141.05 | 1,257,425 | -1.35(-0.95%) |
Jun 08, 2023 | 141.87 | 142.51 | 140.52 | 142.40 | 1,270,331 | +0.25(+0.18%) |
Jun 07, 2023 | 144.46 | 146.03 | 141.91 | 142.15 | 1,390,576 | -1.96(-1.36%) |
Jun 06, 2023 | 142.25 | 145.18 | 142.25 | 144.11 | 1,287,522 | +2.02(+1.42%) |
Jun 05, 2023 | 141.89 | 142.87 | 140.45 | 142.09 | 1,245,576 | -0.23(-0.16%) |
Jun 02, 2023 | 138.14 | 142.72 | 138.13 | 142.32 | 1,614,224 | +5.11(+3.73%) |
Jun 01, 2023 | 136.12 | 137.95 | 134.32 | 137.20 | 1,903,100 | +1.54(+1.14%) |
May 31, 2023 | 135.86 | 136.49 | 133.97 | 135.66 | 3,349,068 | +0.04(+0.03%) |
May 30, 2023 | 137.69 | 138.96 | 135.38 | 135.62 | 1,372,031 | -2.00(-1.46%) |
May 26, 2023 | 139.53 | 140.46 | 137.54 | 137.62 | 1,202,918 | -1.83(-1.32%) |
May 25, 2023 | 137.33 | 139.66 | 136.45 | 139.46 | 1,343,744 | +3.07(+2.25%) |
May 24, 2023 | 136.20 | 137.07 | 135.03 | 136.39 | 1,718,135 | -0.86(-0.62%) |
May 23, 2023 | 141.50 | 142.36 | 136.49 | 137.24 | 2,185,764 | -5.82(-4.07%) |
May 22, 2023 | 143.55 | 143.81 | 142.26 | 143.06 | 1,737,255 | -0.63(-0.44%) |
May 19, 2023 | 145.29 | 145.68 | 143.00 | 143.69 | 1,222,152 | -2.06(-1.42%) |
May 18, 2023 | 143.23 | 146.37 | 142.66 | 145.75 | 1,134,412 | +2.19(+1.53%) |
May 17, 2023 | 143.15 | 145.44 | 142.01 | 143.56 | 1,508,205 | +1.72(+1.21%) |
May 16, 2023 | 142.39 | 142.84 | 141.38 | 141.84 | 1,715,015 | -0.79(-0.55%) |
May 15, 2023 | 141.35 | 142.68 | 140.52 | 142.63 | 1,383,577 | +1.67(+1.19%) |
May 12, 2023 | 140.92 | 141.81 | 140.07 | 140.95 | 1,250,928 | -0.12(-0.09%) |
May 11, 2023 | 140.82 | 141.43 | 139.81 | 141.07 | 1,374,435 | -0.71(-0.50%) |
May 10, 2023 | 145.61 | 145.97 | 138.97 | 141.78 | 2,145,746 | -3.29(-2.27%) |
May 09, 2023 | 144.99 | 145.85 | 143.22 | 145.07 | 1,078,742 | +0.17(+0.12%) |
May 08, 2023 | 144.36 | 145.19 | 143.73 | 144.91 | 734,976 | +0.94(+0.65%) |
May 05, 2023 | 144.02 | 144.54 | 142.20 | 143.97 | 1,135,162 | +1.98(+1.40%) |
May 04, 2023 | 144.61 | 144.64 | 141.17 | 141.99 | 1,561,946 | -3.10(-2.13%) |
May 03, 2023 | 145.73 | 148.34 | 144.90 | 145.09 | 1,699,835 | -0.23(-0.16%) |
May 02, 2023 | 144.45 | 145.90 | 141.89 | 145.31 | 2,149,858 | +1.50(+1.05%) |
May 01, 2023 | 142.82 | 146.45 | 142.82 | 143.81 | 1,801,516 | +0.43(+0.30%) |
Apr 28, 2023 | 140.74 | 144.40 | 140.71 | 143.38 | 2,059,084 | +2.27(+1.61%) |
Apr 27, 2023 | 141.58 | 141.62 | 138.55 | 141.11 | 2,950,102 | +0.40(+0.28%) |
Apr 26, 2023 | 146.85 | 147.34 | 138.28 | 140.71 | 4,434,729 | -4.97(-3.41%) |
Apr 25, 2023 | 147.34 | 147.93 | 145.30 | 145.68 | 1,680,854 | -2.11(-1.43%) |
Apr 24, 2023 | 147.92 | 148.25 | 146.35 | 147.79 | 1,393,977 | +0.43(+0.29%) |
Apr 21, 2023 | 146.65 | 147.77 | 145.68 | 147.37 | 1,238,539 | +1.01(+0.69%) |
Apr 20, 2023 | 146.07 | 147.13 | 145.51 | 146.36 | 1,176,986 | +0.02(+0.01%) |
Apr 19, 2023 | 145.97 | 147.02 | 145.03 | 146.34 | 1,486,059 | -0.03(-0.02%) |
Apr 18, 2023 | 145.58 | 147.46 | 145.35 | 146.37 | 1,715,791 | +1.86(+1.29%) |
Apr 17, 2023 | 144.14 | 145.33 | 143.53 | 144.51 | 1,284,464 | +0.84(+0.58%) |
Apr 14, 2023 | 141.78 | 144.00 | 141.78 | 143.67 | 1,355,032 | +1.89(+1.33%) |
Apr 13, 2023 | 138.82 | 142.01 | 138.04 | 141.78 | 1,938,871 | +4.03(+2.93%) |
Apr 12, 2023 | 142.08 | 142.38 | 137.42 | 137.75 | 1,645,887 | -3.38(-2.39%) |
Apr 11, 2023 | 140.99 | 142.04 | 140.13 | 141.12 | 1,373,782 | +0.75(+0.53%) |
Apr 10, 2023 | 139.28 | 141.76 | 139.28 | 140.38 | 1,522,905 | +0.37(+0.26%) |
Apr 06, 2023 | 139.20 | 140.15 | 138.47 | 140.01 | 1,300,040 | +1.14(+0.82%) |
Apr 05, 2023 | 137.69 | 139.13 | 136.91 | 138.87 | 1,725,921 | +0.49(+0.35%) |
Apr 04, 2023 | 139.44 | 139.64 | 138.02 | 138.38 | 1,174,530 | -0.57(-0.41%) |