Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 136.57 | 139.83 | 135.98 | 139.69 | 553,938 | +3.77(+2.78%) |
Jun 29, 2023 | 132.74 | 136.03 | 132.50 | 135.91 | 348,574 | +1.99(+1.48%) |
Jun 28, 2023 | 136.81 | 136.81 | 133.34 | 133.93 | 467,397 | -1.97(-1.45%) |
Jun 27, 2023 | 136.41 | 136.98 | 134.00 | 135.90 | 571,654 | -0.52(-0.38%) |
Jun 26, 2023 | 136.81 | 137.98 | 135.57 | 136.41 | 436,707 | +0.11(+0.08%) |
Jun 23, 2023 | 136.26 | 137.49 | 135.09 | 136.31 | 378,064 | +0.65(+0.48%) |
Jun 22, 2023 | 133.11 | 135.85 | 133.11 | 135.66 | 384,791 | +0.67(+0.49%) |
Jun 21, 2023 | 135.17 | 135.73 | 133.01 | 134.99 | 433,130 | -0.59(-0.43%) |
Jun 20, 2023 | 140.98 | 140.98 | 135.57 | 135.58 | 580,097 | -7.18(-5.03%) |
Jun 16, 2023 | 142.51 | 144.77 | 141.98 | 142.76 | 1,335,642 | +0.80(+0.57%) |
Jun 15, 2023 | 141.50 | 142.51 | 139.87 | 141.96 | 358,913 | +0.22(+0.16%) |
Jun 14, 2023 | 143.53 | 143.89 | 141.09 | 141.73 | 341,970 | +0.51(+0.36%) |
Jun 13, 2023 | 142.34 | 143.39 | 140.84 | 141.22 | 296,778 | -0.63(-0.45%) |
Jun 12, 2023 | 141.80 | 142.23 | 139.73 | 141.86 | 410,181 | -0.19(-0.14%) |
Jun 09, 2023 | 143.45 | 144.34 | 141.70 | 142.05 | 427,922 | -1.52(-1.06%) |
Jun 08, 2023 | 143.37 | 144.38 | 142.19 | 143.57 | 458,357 | +1.45(+1.02%) |
Jun 07, 2023 | 144.09 | 145.02 | 141.69 | 142.12 | 312,989 | -1.94(-1.35%) |
Jun 06, 2023 | 143.86 | 144.41 | 142.41 | 144.06 | 242,974 | +0.23(+0.16%) |
Jun 05, 2023 | 143.38 | 145.15 | 142.54 | 143.82 | 431,085 | +0.11(+0.07%) |
Jun 02, 2023 | 146.62 | 147.72 | 142.49 | 143.72 | 551,069 | -2.03(-1.39%) |
Jun 01, 2023 | 141.80 | 145.83 | 141.80 | 145.74 | 627,867 | +4.10(+2.90%) |
May 31, 2023 | 139.36 | 143.86 | 138.85 | 141.64 | 688,637 | +2.54(+1.83%) |
May 30, 2023 | 141.71 | 141.96 | 138.24 | 139.10 | 689,493 | -2.86(-2.02%) |
May 26, 2023 | 143.78 | 143.78 | 141.32 | 141.96 | 288,396 | +0.16(+0.12%) |
May 25, 2023 | 142.65 | 143.00 | 141.67 | 141.80 | 326,307 | -1.88(-1.31%) |
May 24, 2023 | 146.85 | 146.99 | 143.32 | 143.68 | 589,533 | -3.18(-2.16%) |
May 23, 2023 | 147.23 | 147.66 | 146.53 | 146.85 | 400,815 | -1.75(-1.18%) |
May 22, 2023 | 148.92 | 149.44 | 147.80 | 148.61 | 182,690 | -0.53(-0.35%) |
May 19, 2023 | 148.92 | 150.49 | 147.88 | 149.13 | 363,270 | +0.86(+0.58%) |
May 18, 2023 | 147.48 | 148.68 | 145.40 | 148.28 | 534,200 | -1.38(-0.92%) |
May 17, 2023 | 149.85 | 150.03 | 147.21 | 149.66 | 514,326 | -0.48(-0.32%) |
May 16, 2023 | 152.42 | 153.38 | 149.26 | 150.14 | 506,190 | -3.57(-2.32%) |
May 15, 2023 | 153.32 | 154.69 | 153.09 | 153.70 | 292,967 | +1.02(+0.67%) |
May 12, 2023 | 150.52 | 152.81 | 150.43 | 152.68 | 458,312 | +1.90(+1.26%) |
May 11, 2023 | 152.82 | 153.10 | 150.15 | 150.78 | 539,220 | -4.34(-2.79%) |
May 10, 2023 | 156.62 | 156.71 | 152.73 | 155.12 | 340,772 | -1.17(-0.75%) |
May 09, 2023 | 155.24 | 156.56 | 154.92 | 156.28 | 399,860 | +1.04(+0.67%) |
May 08, 2023 | 155.47 | 157.09 | 154.28 | 155.24 | 343,712 | +0.33(+0.21%) |
May 05, 2023 | 151.88 | 155.99 | 151.00 | 154.91 | 489,015 | +0.52(+0.33%) |
May 04, 2023 | 154.06 | 156.08 | 153.49 | 154.39 | 977,151 | +1.36(+0.89%) |
May 03, 2023 | 152.95 | 154.51 | 151.42 | 153.03 | 658,964 | -0.22(-0.15%) |
May 02, 2023 | 149.48 | 153.75 | 149.06 | 153.25 | 822,248 | +2.96(+1.97%) |
May 01, 2023 | 149.58 | 151.00 | 148.14 | 150.29 | 610,299 | +2.43(+1.64%) |
Apr 28, 2023 | 149.06 | 149.82 | 146.97 | 147.87 | 411,149 | -1.59(-1.06%) |
Apr 27, 2023 | 146.54 | 149.55 | 146.39 | 149.46 | 389,341 | +1.86(+1.26%) |
Apr 26, 2023 | 149.71 | 150.29 | 146.83 | 147.59 | 334,093 | -1.28(-0.86%) |
Apr 25, 2023 | 147.29 | 149.02 | 146.60 | 148.87 | 536,086 | +0.84(+0.57%) |
Apr 24, 2023 | 148.12 | 148.53 | 146.05 | 148.03 | 339,496 | -0.34(-0.23%) |
Apr 21, 2023 | 147.78 | 149.07 | 146.68 | 148.37 | 504,139 | -0.61(-0.41%) |
Apr 20, 2023 | 149.06 | 150.38 | 148.26 | 148.99 | 398,336 | +0.68(+0.46%) |
Apr 19, 2023 | 148.39 | 150.02 | 147.70 | 148.31 | 540,769 | -2.49(-1.65%) |
Apr 18, 2023 | 151.00 | 153.14 | 150.49 | 150.80 | 374,538 | -0.19(-0.13%) |
Apr 17, 2023 | 151.31 | 151.34 | 149.72 | 150.99 | 490,053 | -1.17(-0.77%) |
Apr 14, 2023 | 150.67 | 152.97 | 149.19 | 152.16 | 797,415 | -0.63(-0.41%) |
Apr 13, 2023 | 152.66 | 154.78 | 151.78 | 152.80 | 683,630 | +1.53(+1.01%) |
Apr 12, 2023 | 151.98 | 152.35 | 150.51 | 151.27 | 407,327 | +1.37(+0.92%) |
Apr 11, 2023 | 149.26 | 150.92 | 149.26 | 149.89 | 450,111 | +1.10(+0.74%) |
Apr 10, 2023 | 148.42 | 149.22 | 147.66 | 148.79 | 333,546 | -1.28(-0.85%) |
Apr 06, 2023 | 148.71 | 150.69 | 148.36 | 150.07 | 438,076 | +0.34(+0.23%) |
Apr 05, 2023 | 153.09 | 153.74 | 147.27 | 149.73 | 700,142 | -1.11(-0.74%) |
Apr 04, 2023 | 146.46 | 151.17 | 146.29 | 150.84 | 897,278 | +4.19(+2.86%) |