Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 156.95 | 157.14 | 154.20 | 155.80 | 528,411 | +0.48(+0.31%) |
Jun 29, 2023 | 150.95 | 155.56 | 150.95 | 155.32 | 261,190 | +3.25(+2.14%) |
Jun 28, 2023 | 151.10 | 152.51 | 149.29 | 152.07 | 255,851 | +0.06(+0.04%) |
Jun 27, 2023 | 149.89 | 153.72 | 148.95 | 152.01 | 274,704 | +2.67(+1.79%) |
Jun 26, 2023 | 146.98 | 152.11 | 146.98 | 149.34 | 289,521 | +3.31(+2.27%) |
Jun 23, 2023 | 146.41 | 146.58 | 143.07 | 146.03 | 682,907 | -2.27(-1.53%) |
Jun 22, 2023 | 146.39 | 149.40 | 145.01 | 148.30 | 328,239 | +0.81(+0.55%) |
Jun 21, 2023 | 146.51 | 147.81 | 145.60 | 147.49 | 305,354 | -0.51(-0.34%) |
Jun 20, 2023 | 149.67 | 149.67 | 147.37 | 148.00 | 248,068 | -3.02(-2.00%) |
Jun 16, 2023 | 152.07 | 152.62 | 149.72 | 151.02 | 487,517 | -0.28(-0.19%) |
Jun 15, 2023 | 149.75 | 151.32 | 148.20 | 151.30 | 218,051 | +0.19(+0.13%) |
Jun 14, 2023 | 153.65 | 155.35 | 149.81 | 151.11 | 232,335 | -1.55(-1.02%) |
Jun 13, 2023 | 151.92 | 153.51 | 151.47 | 152.66 | 165,370 | +1.16(+0.77%) |
Jun 12, 2023 | 151.93 | 152.44 | 149.80 | 151.50 | 180,027 | -0.94(-0.62%) |
Jun 09, 2023 | 152.04 | 153.01 | 150.76 | 152.44 | 168,089 | +0.98(+0.65%) |
Jun 08, 2023 | 153.42 | 153.66 | 148.02 | 151.46 | 231,503 | -3.15(-2.04%) |
Jun 07, 2023 | 150.30 | 155.27 | 149.69 | 154.61 | 340,877 | +5.70(+3.83%) |
Jun 06, 2023 | 144.89 | 149.09 | 143.55 | 148.91 | 233,081 | +4.91(+3.41%) |
Jun 05, 2023 | 145.34 | 147.28 | 141.29 | 144.00 | 243,645 | -3.94(-2.66%) |
Jun 02, 2023 | 145.05 | 149.49 | 144.79 | 147.94 | 317,395 | +5.97(+4.21%) |
Jun 01, 2023 | 140.34 | 142.47 | 138.66 | 141.97 | 372,947 | +1.63(+1.16%) |
May 31, 2023 | 141.44 | 142.41 | 139.25 | 140.34 | 389,541 | -2.09(-1.47%) |
May 30, 2023 | 145.80 | 145.80 | 141.94 | 142.43 | 164,712 | -1.80(-1.25%) |
May 26, 2023 | 141.65 | 144.29 | 140.11 | 144.23 | 323,701 | +2.85(+2.02%) |
May 25, 2023 | 139.23 | 141.89 | 137.52 | 141.38 | 329,666 | +2.13(+1.53%) |
May 24, 2023 | 139.93 | 140.75 | 137.76 | 139.25 | 262,073 | -2.08(-1.47%) |
May 23, 2023 | 145.91 | 148.07 | 141.30 | 141.33 | 294,716 | -4.75(-3.25%) |
May 22, 2023 | 144.31 | 147.08 | 143.79 | 146.08 | 236,431 | +2.01(+1.40%) |
May 19, 2023 | 147.91 | 147.91 | 142.79 | 144.07 | 453,676 | -2.27(-1.55%) |
May 18, 2023 | 141.49 | 147.15 | 140.99 | 146.34 | 533,328 | +4.73(+3.34%) |
May 17, 2023 | 138.82 | 141.84 | 137.77 | 141.61 | 439,882 | +3.91(+2.84%) |
May 16, 2023 | 137.62 | 138.70 | 137.02 | 137.70 | 648,040 | -0.77(-0.56%) |
May 15, 2023 | 138.11 | 139.97 | 137.40 | 138.47 | 449,159 | +1.36(+0.99%) |
May 12, 2023 | 137.71 | 138.14 | 135.64 | 137.11 | 668,236 | +0.31(+0.23%) |
May 11, 2023 | 135.25 | 137.46 | 134.31 | 136.80 | 349,099 | -0.18(-0.13%) |
May 10, 2023 | 134.82 | 137.50 | 132.97 | 136.98 | 513,890 | +4.59(+3.47%) |
May 09, 2023 | 129.82 | 132.92 | 127.50 | 132.39 | 496,508 | +0.68(+0.52%) |
May 08, 2023 | 135.28 | 136.03 | 131.36 | 131.71 | 441,802 | -3.81(-2.81%) |
May 05, 2023 | 135.84 | 137.51 | 133.20 | 135.52 | 543,162 | +2.02(+1.51%) |
May 04, 2023 | 128.58 | 134.74 | 123.00 | 133.50 | 926,808 | -0.94(-0.70%) |
May 03, 2023 | 137.45 | 138.30 | 133.85 | 134.44 | 414,962 | -1.85(-1.36%) |
May 02, 2023 | 137.60 | 138.33 | 131.29 | 136.29 | 733,008 | -2.53(-1.82%) |
May 01, 2023 | 138.09 | 141.25 | 138.04 | 138.82 | 401,579 | -0.22(-0.16%) |
Apr 28, 2023 | 136.50 | 141.46 | 136.50 | 139.04 | 652,137 | +2.83(+2.08%) |
Apr 27, 2023 | 129.92 | 138.44 | 128.16 | 136.21 | 804,900 | +8.94(+7.02%) |
Apr 26, 2023 | 128.27 | 129.65 | 126.08 | 127.27 | 413,231 | -0.86(-0.67%) |
Apr 25, 2023 | 127.68 | 128.21 | 124.73 | 128.13 | 386,992 | -1.36(-1.05%) |
Apr 24, 2023 | 131.92 | 132.09 | 128.70 | 129.49 | 511,447 | -3.29(-2.48%) |
Apr 21, 2023 | 135.82 | 136.18 | 132.28 | 132.78 | 215,576 | -2.38(-1.76%) |
Apr 20, 2023 | 135.82 | 136.99 | 133.70 | 135.16 | 358,027 | -2.22(-1.62%) |
Apr 19, 2023 | 135.86 | 138.38 | 135.38 | 137.38 | 190,871 | +0.33(+0.24%) |
Apr 18, 2023 | 139.37 | 140.10 | 135.77 | 137.05 | 246,392 | -1.67(-1.20%) |
Apr 17, 2023 | 133.55 | 138.76 | 133.15 | 138.72 | 308,876 | +4.69(+3.50%) |
Apr 14, 2023 | 136.11 | 137.29 | 132.48 | 134.03 | 284,745 | -1.49(-1.10%) |
Apr 13, 2023 | 135.39 | 136.26 | 134.05 | 135.52 | 235,933 | +0.62(+0.46%) |
Apr 12, 2023 | 139.44 | 139.44 | 134.72 | 134.90 | 175,734 | -2.19(-1.60%) |
Apr 11, 2023 | 136.55 | 138.74 | 135.77 | 137.09 | 295,331 | +1.19(+0.88%) |
Apr 10, 2023 | 135.78 | 136.79 | 134.00 | 135.90 | 289,038 | -2.24(-1.62%) |
Apr 06, 2023 | 138.31 | 139.06 | 137.06 | 138.14 | 251,434 | -0.08(-0.06%) |
Apr 05, 2023 | 139.69 | 140.00 | 136.91 | 138.22 | 442,273 | -2.48(-1.76%) |
Apr 04, 2023 | 146.04 | 146.04 | 140.40 | 140.70 | 330,244 | -4.63(-3.19%) |