Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 147.48 | 148.11 | 146.17 | 146.26 | 748,509 | +0.49(+0.34%) |
Jun 29, 2023 | 144.93 | 145.84 | 144.01 | 145.77 | 395,797 | +0.95(+0.66%) |
Jun 28, 2023 | 145.89 | 146.35 | 142.52 | 144.82 | 485,367 | -1.53(-1.05%) |
Jun 27, 2023 | 144.51 | 146.55 | 144.47 | 146.35 | 397,361 | +1.97(+1.36%) |
Jun 26, 2023 | 144.45 | 145.92 | 144.13 | 144.38 | 369,342 | -0.07(-0.05%) |
Jun 23, 2023 | 143.29 | 144.94 | 142.65 | 144.45 | 609,782 | -0.41(-0.28%) |
Jun 22, 2023 | 145.05 | 146.20 | 144.24 | 144.86 | 516,520 | -0.80(-0.55%) |
Jun 21, 2023 | 148.00 | 148.44 | 145.57 | 145.66 | 581,074 | -3.48(-2.33%) |
Jun 20, 2023 | 151.32 | 152.17 | 148.90 | 149.14 | 696,700 | -2.84(-1.87%) |
Jun 16, 2023 | 153.16 | 154.04 | 151.34 | 151.98 | 1,185,951 | +0.50(+0.33%) |
Jun 15, 2023 | 148.19 | 152.08 | 148.19 | 151.48 | 650,832 | +1.76(+1.18%) |
Jun 14, 2023 | 150.34 | 151.47 | 148.77 | 149.72 | 570,513 | -0.65(-0.43%) |
Jun 13, 2023 | 149.59 | 150.68 | 148.87 | 150.37 | 439,008 | +1.72(+1.16%) |
Jun 12, 2023 | 146.96 | 149.70 | 146.95 | 148.65 | 452,615 | +1.87(+1.27%) |
Jun 09, 2023 | 146.68 | 147.89 | 146.35 | 146.78 | 456,762 | +0.65(+0.44%) |
Jun 08, 2023 | 145.28 | 146.72 | 144.44 | 146.13 | 305,037 | +0.55(+0.38%) |
Jun 07, 2023 | 145.70 | 146.78 | 145.21 | 145.58 | 428,871 | +0.38(+0.26%) |
Jun 06, 2023 | 143.92 | 145.40 | 143.23 | 145.20 | 373,343 | +0.24(+0.17%) |
Jun 05, 2023 | 146.35 | 146.71 | 143.60 | 144.96 | 572,738 | -1.79(-1.22%) |
Jun 02, 2023 | 147.30 | 147.82 | 145.99 | 146.75 | 680,385 | +0.50(+0.34%) |
Jun 01, 2023 | 147.77 | 148.00 | 146.16 | 146.25 | 435,952 | -1.33(-0.90%) |
May 31, 2023 | 146.67 | 148.45 | 146.14 | 147.58 | 1,235,412 | -0.05(-0.03%) |
May 30, 2023 | 149.26 | 149.42 | 145.95 | 147.63 | 591,156 | -0.57(-0.38%) |
May 26, 2023 | 145.33 | 148.95 | 145.03 | 148.20 | 520,459 | +3.25(+2.24%) |
May 25, 2023 | 143.92 | 145.80 | 143.81 | 144.95 | 631,313 | +2.30(+1.61%) |
May 24, 2023 | 143.79 | 144.44 | 142.06 | 142.65 | 471,098 | -1.62(-1.12%) |
May 23, 2023 | 143.57 | 146.09 | 141.64 | 144.27 | 609,945 | -0.48(-0.33%) |
May 22, 2023 | 142.53 | 145.27 | 142.15 | 144.75 | 552,964 | +2.22(+1.56%) |
May 19, 2023 | 142.53 | 143.33 | 142.22 | 142.53 | 507,270 | +0.55(+0.39%) |
May 18, 2023 | 138.24 | 142.38 | 137.88 | 141.98 | 521,514 | +2.80(+2.01%) |
May 17, 2023 | 138.71 | 140.00 | 138.05 | 139.18 | 426,175 | +1.48(+1.07%) |
May 16, 2023 | 139.03 | 139.47 | 137.52 | 137.70 | 546,396 | -2.24(-1.60%) |
May 15, 2023 | 137.64 | 140.00 | 137.29 | 139.94 | 573,593 | +2.28(+1.66%) |
May 12, 2023 | 135.55 | 137.74 | 134.81 | 137.66 | 533,890 | +2.86(+2.12%) |
May 11, 2023 | 135.13 | 135.13 | 133.91 | 134.80 | 427,571 | -0.46(-0.34%) |
May 10, 2023 | 136.27 | 136.94 | 134.11 | 135.26 | 539,763 | +0.50(+0.37%) |
May 09, 2023 | 133.96 | 135.43 | 133.96 | 134.76 | 636,250 | -0.28(-0.21%) |
May 08, 2023 | 133.67 | 135.18 | 133.00 | 135.04 | 476,029 | +1.82(+1.37%) |
May 05, 2023 | 132.66 | 133.85 | 132.34 | 133.22 | 462,315 | +2.09(+1.59%) |
May 04, 2023 | 130.34 | 131.83 | 130.34 | 131.13 | 619,637 | +0.01(+0.01%) |
May 03, 2023 | 132.00 | 133.69 | 130.65 | 131.12 | 596,491 | -0.67(-0.51%) |
May 02, 2023 | 133.02 | 133.32 | 129.93 | 131.79 | 603,216 | -2.47(-1.84%) |
May 01, 2023 | 133.66 | 134.78 | 133.53 | 134.26 | 521,750 | -0.10(-0.07%) |
Apr 28, 2023 | 132.00 | 134.57 | 131.61 | 134.36 | 522,138 | +2.30(+1.74%) |
Apr 27, 2023 | 131.35 | 132.25 | 130.51 | 132.06 | 481,042 | +1.39(+1.06%) |
Apr 26, 2023 | 130.43 | 132.29 | 130.03 | 130.67 | 568,784 | +0.38(+0.29%) |
Apr 25, 2023 | 132.97 | 133.20 | 130.00 | 130.29 | 703,316 | -3.34(-2.50%) |
Apr 24, 2023 | 133.97 | 134.21 | 132.01 | 133.63 | 517,824 | -0.39(-0.29%) |
Apr 21, 2023 | 134.78 | 136.30 | 133.10 | 134.02 | 797,312 | -0.14(-0.10%) |
Apr 20, 2023 | 128.03 | 134.86 | 127.05 | 134.16 | 2,592,188 | -2.89(-2.11%) |
Apr 19, 2023 | 141.01 | 141.33 | 136.52 | 137.05 | 1,675,367 | -5.84(-4.09%) |
Apr 18, 2023 | 145.18 | 145.92 | 141.20 | 142.89 | 1,024,077 | -2.39(-1.65%) |
Apr 17, 2023 | 145.54 | 146.20 | 143.80 | 145.28 | 784,075 | -0.17(-0.12%) |
Apr 14, 2023 | 146.59 | 148.22 | 144.57 | 145.45 | 440,909 | -1.96(-1.33%) |
Apr 13, 2023 | 145.10 | 147.87 | 144.17 | 147.41 | 518,169 | +3.16(+2.19%) |
Apr 12, 2023 | 147.14 | 147.38 | 143.77 | 144.25 | 595,310 | -1.50(-1.03%) |
Apr 11, 2023 | 146.34 | 147.16 | 144.82 | 145.75 | 513,089 | -0.85(-0.58%) |
Apr 10, 2023 | 145.67 | 147.60 | 144.86 | 146.60 | 532,070 | -0.11(-0.07%) |
Apr 06, 2023 | 145.43 | 148.17 | 144.53 | 146.71 | 438,735 | -0.49(-0.33%) |
Apr 05, 2023 | 145.86 | 147.81 | 145.76 | 147.20 | 593,720 | +1.16(+0.79%) |
Apr 04, 2023 | 145.29 | 146.08 | 144.03 | 146.04 | 481,585 | +1.37(+0.95%) |