Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 147.18 | 148.90 | 146.16 | 147.64 | 307,763 | +1.64(+1.12%) |
Jun 29, 2023 | 145.77 | 146.64 | 144.49 | 146.00 | 130,776 | +1.06(+0.73%) |
Jun 28, 2023 | 144.75 | 145.70 | 142.88 | 144.94 | 217,631 | -0.06(-0.04%) |
Jun 27, 2023 | 145.38 | 146.09 | 144.50 | 145.00 | 180,691 | +0.37(+0.26%) |
Jun 26, 2023 | 145.04 | 145.92 | 144.30 | 144.63 | 197,726 | +0.33(+0.23%) |
Jun 23, 2023 | 144.91 | 145.25 | 142.11 | 144.30 | 454,545 | -1.94(-1.33%) |
Jun 22, 2023 | 147.80 | 147.91 | 145.14 | 146.24 | 322,148 | -2.01(-1.36%) |
Jun 21, 2023 | 148.56 | 149.92 | 147.16 | 148.25 | 218,549 | -0.80(-0.54%) |
Jun 20, 2023 | 149.00 | 149.58 | 147.03 | 149.05 | 514,140 | -0.24(-0.16%) |
Jun 16, 2023 | 149.14 | 149.72 | 147.08 | 149.29 | 610,284 | +0.89(+0.60%) |
Jun 15, 2023 | 146.20 | 148.75 | 144.41 | 148.40 | 337,944 | +2.33(+1.60%) |
Jun 14, 2023 | 144.15 | 147.10 | 144.15 | 146.07 | 480,228 | +2.43(+1.69%) |
Jun 13, 2023 | 142.54 | 143.85 | 140.57 | 143.64 | 292,473 | +1.94(+1.37%) |
Jun 12, 2023 | 140.11 | 142.48 | 140.05 | 141.70 | 213,045 | +1.20(+0.85%) |
Jun 09, 2023 | 140.05 | 140.63 | 138.72 | 140.50 | 436,715 | -0.23(-0.16%) |
Jun 08, 2023 | 140.03 | 140.91 | 139.35 | 140.73 | 353,167 | +0.71(+0.51%) |
Jun 07, 2023 | 140.41 | 141.35 | 139.30 | 140.02 | 441,187 | -0.47(-0.33%) |
Jun 06, 2023 | 138.42 | 140.75 | 138.11 | 140.49 | 279,677 | +2.53(+1.83%) |
Jun 05, 2023 | 137.86 | 138.35 | 136.97 | 137.96 | 187,885 | +0.99(+0.72%) |
Jun 02, 2023 | 134.39 | 138.04 | 133.13 | 136.97 | 394,735 | +4.73(+3.58%) |
Jun 01, 2023 | 130.89 | 132.89 | 130.31 | 132.24 | 287,791 | +2.79(+2.16%) |
May 31, 2023 | 129.02 | 130.53 | 127.22 | 129.45 | 1,021,630 | -0.86(-0.66%) |
May 30, 2023 | 131.44 | 131.74 | 128.33 | 130.31 | 502,906 | -1.69(-1.28%) |
May 26, 2023 | 134.93 | 134.93 | 131.98 | 132.00 | 352,197 | -2.04(-1.52%) |
May 25, 2023 | 133.28 | 134.96 | 132.74 | 134.04 | 357,658 | +0.61(+0.46%) |
May 24, 2023 | 132.25 | 134.54 | 131.92 | 133.43 | 241,441 | +0.15(+0.11%) |
May 23, 2023 | 133.81 | 135.61 | 132.73 | 133.28 | 373,357 | +0.56(+0.42%) |
May 22, 2023 | 133.70 | 133.99 | 132.00 | 132.72 | 227,358 | -0.03(-0.02%) |
May 19, 2023 | 129.68 | 132.83 | 129.10 | 132.75 | 430,373 | +3.82(+2.96%) |
May 18, 2023 | 129.49 | 130.55 | 126.64 | 128.93 | 249,290 | -0.81(-0.62%) |
May 17, 2023 | 129.43 | 130.42 | 128.44 | 129.74 | 286,186 | +1.64(+1.28%) |
May 16, 2023 | 130.69 | 130.69 | 128.09 | 128.10 | 428,098 | -2.22(-1.71%) |
May 15, 2023 | 130.78 | 131.13 | 128.97 | 130.32 | 564,162 | +0.16(+0.12%) |
May 12, 2023 | 133.62 | 134.51 | 129.80 | 130.16 | 227,216 | -3.84(-2.86%) |
May 11, 2023 | 133.59 | 135.32 | 132.78 | 134.00 | 318,537 | -0.88(-0.66%) |
May 10, 2023 | 139.17 | 139.53 | 134.72 | 134.89 | 611,889 | -3.32(-2.40%) |
May 09, 2023 | 139.39 | 140.19 | 137.23 | 138.20 | 469,571 | -1.62(-1.16%) |
May 08, 2023 | 132.71 | 140.78 | 130.52 | 139.82 | 609,284 | +5.48(+4.08%) |
May 05, 2023 | 128.81 | 134.69 | 128.63 | 134.34 | 313,597 | +7.07(+5.56%) |
May 04, 2023 | 127.39 | 128.15 | 124.82 | 127.26 | 296,949 | -0.18(-0.14%) |
May 03, 2023 | 126.88 | 129.49 | 126.48 | 127.44 | 274,762 | +1.33(+1.06%) |
May 02, 2023 | 129.13 | 129.35 | 124.93 | 126.11 | 541,914 | -3.68(-2.83%) |
May 01, 2023 | 128.92 | 130.73 | 128.81 | 129.79 | 187,144 | +1.04(+0.80%) |
Apr 28, 2023 | 126.47 | 128.76 | 126.47 | 128.76 | 218,295 | +1.41(+1.10%) |
Apr 27, 2023 | 126.01 | 127.84 | 125.92 | 127.35 | 183,905 | +0.57(+0.45%) |
Apr 26, 2023 | 127.90 | 128.81 | 126.58 | 126.78 | 252,166 | -0.98(-0.77%) |
Apr 25, 2023 | 126.26 | 127.86 | 125.39 | 127.76 | 197,728 | +0.42(+0.33%) |
Apr 24, 2023 | 126.86 | 128.07 | 126.03 | 127.34 | 156,027 | +0.73(+0.58%) |
Apr 21, 2023 | 126.47 | 126.99 | 125.15 | 126.61 | 206,599 | -0.39(-0.31%) |
Apr 20, 2023 | 126.09 | 127.62 | 124.97 | 127.00 | 211,543 | +0.85(+0.67%) |
Apr 19, 2023 | 125.07 | 126.77 | 123.75 | 126.15 | 267,710 | +0.29(+0.23%) |
Apr 18, 2023 | 125.83 | 126.11 | 125.02 | 125.86 | 330,949 | -0.07(-0.05%) |
Apr 17, 2023 | 124.75 | 126.67 | 123.24 | 125.92 | 237,372 | +0.84(+0.67%) |
Apr 14, 2023 | 125.84 | 126.21 | 124.05 | 125.09 | 246,813 | +0.36(+0.29%) |
Apr 13, 2023 | 123.92 | 125.36 | 123.02 | 124.73 | 213,224 | +1.02(+0.82%) |
Apr 12, 2023 | 124.00 | 124.65 | 122.66 | 123.71 | 301,779 | +0.86(+0.70%) |
Apr 11, 2023 | 122.83 | 123.98 | 121.44 | 122.84 | 297,113 | +0.40(+0.33%) |
Apr 10, 2023 | 122.73 | 123.77 | 121.93 | 122.45 | 323,727 | -0.62(-0.50%) |
Apr 06, 2023 | 122.97 | 123.56 | 122.35 | 123.06 | 119,701 | -0.11(-0.09%) |
Apr 05, 2023 | 123.28 | 124.61 | 122.08 | 123.18 | 197,325 | -0.71(-0.57%) |
Apr 04, 2023 | 124.36 | 125.03 | 122.70 | 123.89 | 283,975 | -0.91(-0.73%) |