Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 163.48 | 163.87 | 160.83 | 163.10 | 279,106 | +0.65(+0.40%) |
Jun 29, 2023 | 162.35 | 164.31 | 161.64 | 162.46 | 234,155 | +0.43(+0.27%) |
Jun 28, 2023 | 158.94 | 162.43 | 158.47 | 162.03 | 245,105 | +2.34(+1.47%) |
Jun 27, 2023 | 156.06 | 160.83 | 156.06 | 159.69 | 243,395 | +3.43(+2.19%) |
Jun 26, 2023 | 155.54 | 156.96 | 154.13 | 156.26 | 263,841 | +1.14(+0.73%) |
Jun 23, 2023 | 153.19 | 156.34 | 152.67 | 155.12 | 706,476 | +1.80(+1.17%) |
Jun 22, 2023 | 152.55 | 154.53 | 151.36 | 153.32 | 201,811 | +0.38(+0.25%) |
Jun 21, 2023 | 151.56 | 153.71 | 150.05 | 152.94 | 244,381 | +2.20(+1.46%) |
Jun 20, 2023 | 149.70 | 151.88 | 148.20 | 150.74 | 226,686 | +0.27(+0.18%) |
Jun 16, 2023 | 153.79 | 155.09 | 150.16 | 150.47 | 403,269 | -2.76(-1.80%) |
Jun 15, 2023 | 150.03 | 153.53 | 149.90 | 153.22 | 256,905 | +2.49(+1.65%) |
Jun 14, 2023 | 152.55 | 154.13 | 149.39 | 150.74 | 190,946 | -1.83(-1.20%) |
Jun 13, 2023 | 147.57 | 153.54 | 147.57 | 152.57 | 471,803 | +5.18(+3.51%) |
Jun 12, 2023 | 147.17 | 147.89 | 145.66 | 147.39 | 230,630 | +0.71(+0.49%) |
Jun 09, 2023 | 149.59 | 149.59 | 146.17 | 146.68 | 201,044 | -2.42(-1.62%) |
Jun 08, 2023 | 148.59 | 149.83 | 146.53 | 149.09 | 246,978 | +0.92(+0.62%) |
Jun 07, 2023 | 145.20 | 149.31 | 144.34 | 148.17 | 277,202 | +4.26(+2.96%) |
Jun 06, 2023 | 139.44 | 145.18 | 139.44 | 143.92 | 324,614 | +3.54(+2.52%) |
Jun 05, 2023 | 140.59 | 143.06 | 137.82 | 140.37 | 239,213 | -2.89(-2.02%) |
Jun 02, 2023 | 136.65 | 143.61 | 135.27 | 143.26 | 369,490 | +7.76(+5.73%) |
Jun 01, 2023 | 135.22 | 136.79 | 133.99 | 135.50 | 254,110 | +0.21(+0.15%) |
May 31, 2023 | 138.93 | 140.31 | 133.56 | 135.29 | 590,196 | -6.87(-4.83%) |
May 30, 2023 | 139.25 | 142.92 | 139.25 | 142.16 | 339,976 | +3.57(+2.58%) |
May 26, 2023 | 139.91 | 140.61 | 138.46 | 138.59 | 380,930 | -0.92(-0.66%) |
May 25, 2023 | 138.61 | 140.07 | 136.11 | 139.51 | 218,013 | +0.69(+0.49%) |
May 24, 2023 | 139.79 | 140.08 | 137.03 | 138.83 | 227,559 | -0.80(-0.57%) |
May 23, 2023 | 137.29 | 141.38 | 136.86 | 139.63 | 294,585 | +1.52(+1.10%) |
May 22, 2023 | 137.14 | 138.44 | 136.63 | 138.11 | 224,445 | +1.52(+1.11%) |
May 19, 2023 | 139.43 | 139.43 | 135.55 | 136.59 | 235,754 | -2.19(-1.58%) |
May 18, 2023 | 136.81 | 139.09 | 136.24 | 138.79 | 219,254 | +1.76(+1.29%) |
May 17, 2023 | 134.60 | 138.17 | 133.96 | 137.02 | 289,648 | +3.33(+2.49%) |
May 16, 2023 | 134.79 | 135.36 | 133.02 | 133.69 | 255,306 | -2.87(-2.10%) |
May 15, 2023 | 136.53 | 137.39 | 135.13 | 136.57 | 323,886 | +0.04(+0.03%) |
May 12, 2023 | 138.19 | 139.73 | 135.60 | 136.53 | 363,702 | +1.15(+0.85%) |
May 11, 2023 | 136.33 | 137.77 | 134.39 | 135.38 | 282,408 | -1.79(-1.31%) |
May 10, 2023 | 138.57 | 139.47 | 136.22 | 137.17 | 332,551 | +0.30(+0.22%) |
May 09, 2023 | 135.50 | 138.47 | 134.23 | 136.87 | 385,707 | +0.75(+0.55%) |
May 08, 2023 | 136.20 | 137.34 | 135.01 | 136.12 | 301,303 | +0.68(+0.50%) |
May 05, 2023 | 132.78 | 135.73 | 132.78 | 135.44 | 312,659 | +3.72(+2.83%) |
May 04, 2023 | 132.02 | 132.52 | 130.28 | 131.71 | 345,018 | -1.26(-0.95%) |
May 03, 2023 | 138.18 | 139.40 | 132.91 | 132.97 | 362,974 | -4.85(-3.52%) |
May 02, 2023 | 138.10 | 139.36 | 134.13 | 137.82 | 473,297 | -1.29(-0.92%) |
May 01, 2023 | 135.12 | 141.50 | 134.51 | 139.11 | 444,244 | +4.09(+3.03%) |
Apr 28, 2023 | 134.45 | 136.63 | 133.90 | 135.02 | 421,628 | +0.41(+0.30%) |
Apr 27, 2023 | 131.81 | 135.43 | 131.31 | 134.61 | 393,990 | +2.22(+1.68%) |
Apr 26, 2023 | 134.58 | 135.52 | 130.38 | 132.39 | 550,098 | -0.99(-0.75%) |
Apr 25, 2023 | 136.90 | 137.67 | 132.44 | 133.38 | 376,836 | -4.48(-3.25%) |
Apr 24, 2023 | 136.40 | 139.35 | 136.40 | 137.86 | 337,147 | +0.89(+0.65%) |
Apr 21, 2023 | 137.58 | 138.45 | 136.22 | 136.97 | 377,201 | -0.46(-0.33%) |
Apr 20, 2023 | 138.18 | 140.58 | 136.56 | 137.43 | 326,969 | -2.01(-1.44%) |
Apr 19, 2023 | 138.57 | 140.36 | 135.94 | 139.44 | 327,765 | -1.19(-0.85%) |
Apr 18, 2023 | 139.70 | 141.55 | 139.24 | 140.63 | 243,006 | +2.03(+1.46%) |
Apr 17, 2023 | 138.85 | 138.88 | 136.79 | 138.60 | 258,500 | -0.39(-0.28%) |
Apr 14, 2023 | 136.68 | 139.10 | 135.89 | 138.99 | 363,517 | +2.74(+2.01%) |
Apr 13, 2023 | 137.53 | 137.53 | 133.98 | 136.25 | 293,776 | -0.15(-0.11%) |
Apr 12, 2023 | 139.22 | 139.25 | 134.89 | 136.40 | 401,954 | -1.55(-1.12%) |
Apr 11, 2023 | 134.80 | 139.10 | 134.80 | 137.95 | 337,278 | +4.77(+3.58%) |
Apr 10, 2023 | 130.91 | 134.78 | 130.31 | 133.18 | 282,333 | +1.17(+0.89%) |
Apr 06, 2023 | 133.78 | 134.74 | 131.83 | 132.01 | 205,830 | -2.16(-1.61%) |
Apr 05, 2023 | 135.84 | 135.84 | 132.46 | 134.17 | 297,148 | -2.75(-2.01%) |
Apr 04, 2023 | 140.20 | 140.30 | 135.79 | 136.92 | 272,434 | -2.64(-1.89%) |