Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 133.64 | 134.41 | 133.26 | 134.13 | 1,640,372 | +0.87(+0.66%) |
Jun 29, 2023 | 132.62 | 133.79 | 131.98 | 133.26 | 1,268,582 | +0.19(+0.15%) |
Jun 28, 2023 | 133.82 | 133.83 | 131.62 | 133.06 | 1,291,405 | -1.27(-0.95%) |
Jun 27, 2023 | 132.50 | 134.38 | 132.21 | 134.34 | 1,330,505 | +1.83(+1.38%) |
Jun 26, 2023 | 133.04 | 133.63 | 131.06 | 132.51 | 1,723,017 | -0.56(-0.42%) |
Jun 23, 2023 | 134.07 | 134.87 | 132.86 | 133.07 | 3,357,402 | -0.50(-0.38%) |
Jun 22, 2023 | 135.00 | 135.23 | 133.44 | 133.58 | 1,326,034 | -0.64(-0.48%) |
Jun 21, 2023 | 132.60 | 134.52 | 132.36 | 134.22 | 1,399,590 | +1.71(+1.29%) |
Jun 20, 2023 | 134.02 | 134.60 | 132.48 | 132.51 | 1,631,582 | -1.25(-0.94%) |
Jun 16, 2023 | 133.53 | 133.95 | 133.06 | 133.76 | 2,670,495 | +1.32(+1.00%) |
Jun 15, 2023 | 132.07 | 132.79 | 131.11 | 132.44 | 1,536,765 | +1.17(+0.89%) |
Jun 14, 2023 | 130.79 | 131.67 | 130.42 | 131.28 | 1,374,240 | +0.64(+0.49%) |
Jun 13, 2023 | 130.33 | 130.89 | 129.83 | 130.63 | 1,402,156 | -0.19(-0.15%) |
Jun 12, 2023 | 131.08 | 131.08 | 129.83 | 130.83 | 1,813,763 | +0.16(+0.12%) |
Jun 09, 2023 | 130.25 | 130.91 | 130.06 | 130.67 | 1,063,478 | -0.21(-0.16%) |
Jun 08, 2023 | 130.14 | 131.06 | 129.98 | 130.89 | 1,460,732 | +0.87(+0.67%) |
Jun 07, 2023 | 129.13 | 130.43 | 128.39 | 130.01 | 1,965,828 | -0.60(-0.46%) |
Jun 06, 2023 | 131.79 | 132.06 | 129.91 | 130.61 | 1,578,956 | -0.96(-0.73%) |
Jun 05, 2023 | 131.12 | 133.40 | 130.56 | 131.57 | 1,705,114 | +0.51(+0.39%) |
Jun 02, 2023 | 128.77 | 131.10 | 128.55 | 131.06 | 1,941,273 | +2.08(+1.61%) |
Jun 01, 2023 | 129.97 | 130.02 | 128.43 | 128.98 | 1,605,156 | -0.34(-0.26%) |
May 31, 2023 | 129.13 | 130.04 | 127.88 | 129.32 | 5,322,767 | +0.68(+0.53%) |
May 30, 2023 | 129.77 | 130.01 | 128.19 | 128.63 | 2,015,714 | -2.63(-2.00%) |
May 26, 2023 | 131.75 | 132.15 | 130.53 | 131.26 | 1,305,862 | -0.71(-0.54%) |
May 25, 2023 | 131.82 | 132.47 | 131.34 | 131.98 | 1,316,664 | -0.59(-0.44%) |
May 24, 2023 | 133.84 | 133.85 | 132.46 | 132.56 | 1,123,413 | -0.89(-0.66%) |
May 23, 2023 | 135.09 | 135.27 | 133.22 | 133.45 | 1,895,151 | -2.05(-1.51%) |
May 22, 2023 | 139.02 | 139.45 | 135.32 | 135.50 | 1,819,045 | -4.17(-2.99%) |
May 19, 2023 | 138.75 | 139.91 | 138.15 | 139.67 | 1,812,565 | +1.18(+0.85%) |
May 18, 2023 | 138.92 | 138.93 | 137.21 | 138.49 | 1,322,781 | -1.01(-0.72%) |
May 17, 2023 | 139.46 | 139.72 | 138.20 | 139.50 | 1,457,556 | +0.18(+0.13%) |
May 16, 2023 | 138.74 | 139.58 | 137.84 | 139.31 | 1,679,131 | +0.78(+0.56%) |
May 15, 2023 | 139.65 | 139.93 | 138.07 | 138.53 | 1,786,651 | -0.77(-0.55%) |
May 12, 2023 | 138.56 | 139.36 | 138.03 | 139.31 | 1,136,345 | +0.93(+0.67%) |
May 11, 2023 | 138.56 | 138.87 | 137.59 | 138.37 | 1,680,425 | +0.26(+0.19%) |
May 10, 2023 | 138.49 | 138.93 | 137.29 | 138.11 | 1,743,235 | -0.49(-0.35%) |
May 09, 2023 | 139.84 | 140.29 | 138.35 | 138.60 | 1,425,041 | -0.79(-0.57%) |
May 08, 2023 | 139.63 | 140.05 | 138.99 | 139.39 | 1,476,362 | -0.42(-0.30%) |
May 05, 2023 | 138.81 | 140.46 | 138.51 | 139.82 | 1,699,380 | +0.74(+0.53%) |
May 04, 2023 | 140.03 | 140.75 | 138.67 | 139.07 | 2,307,290 | -1.13(-0.80%) |
May 03, 2023 | 140.60 | 141.59 | 139.92 | 140.20 | 1,738,754 | -0.29(-0.21%) |
May 02, 2023 | 140.40 | 140.94 | 139.49 | 140.49 | 1,452,168 | +0.03(+0.02%) |
May 01, 2023 | 139.76 | 141.04 | 139.48 | 140.46 | 1,668,216 | +0.93(+0.66%) |
Apr 28, 2023 | 141.15 | 141.66 | 138.49 | 139.54 | 2,248,781 | -1.44(-1.02%) |
Apr 27, 2023 | 138.61 | 141.01 | 138.53 | 140.97 | 1,699,317 | +2.67(+1.93%) |
Apr 26, 2023 | 138.09 | 140.32 | 137.77 | 138.30 | 2,707,890 | -1.02(-0.73%) |
Apr 25, 2023 | 139.51 | 142.41 | 138.41 | 139.32 | 4,510,748 | +2.16(+1.57%) |
Apr 24, 2023 | 136.26 | 137.24 | 136.06 | 137.17 | 2,014,146 | +0.83(+0.61%) |
Apr 21, 2023 | 134.43 | 136.56 | 134.43 | 136.34 | 2,082,803 | +2.34(+1.75%) |
Apr 20, 2023 | 133.69 | 134.29 | 133.26 | 134.00 | 1,624,533 | +0.71(+0.53%) |
Apr 19, 2023 | 134.25 | 134.25 | 133.09 | 133.29 | 982,896 | -0.32(-0.24%) |
Apr 18, 2023 | 133.28 | 133.91 | 132.96 | 133.60 | 1,796,782 | +0.10(+0.07%) |
Apr 17, 2023 | 132.68 | 133.69 | 132.50 | 133.51 | 1,456,410 | +1.25(+0.95%) |
Apr 14, 2023 | 131.75 | 132.79 | 131.75 | 132.26 | 1,229,050 | -0.12(-0.09%) |
Apr 13, 2023 | 130.99 | 132.67 | 130.70 | 132.38 | 1,585,741 | +0.70(+0.53%) |
Apr 12, 2023 | 130.41 | 132.23 | 130.05 | 131.68 | 1,162,074 | +0.71(+0.54%) |
Apr 11, 2023 | 130.72 | 131.20 | 130.29 | 130.97 | 1,368,135 | +0.40(+0.31%) |
Apr 10, 2023 | 130.58 | 131.00 | 129.77 | 130.56 | 1,054,171 | -0.89(-0.67%) |
Apr 06, 2023 | 131.17 | 132.03 | 130.71 | 131.45 | 1,521,888 | +0.80(+0.61%) |
Apr 05, 2023 | 130.38 | 131.74 | 129.94 | 130.65 | 1,475,661 | +1.16(+0.89%) |
Apr 04, 2023 | 130.54 | 131.54 | 129.16 | 129.49 | 1,705,359 | -0.53(-0.41%) |