Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 144.30 | 145.47 | 141.06 | 143.91 | 1,494,293 | +0.85(+0.59%) |
Jun 29, 2023 | 142.53 | 144.18 | 141.13 | 143.06 | 883,604 | -0.03(-0.02%) |
Jun 28, 2023 | 142.12 | 143.33 | 141.58 | 143.09 | 1,539,113 | +0.84(+0.59%) |
Jun 27, 2023 | 141.61 | 143.10 | 140.31 | 142.25 | 977,353 | +1.37(+0.97%) |
Jun 26, 2023 | 136.90 | 141.08 | 136.89 | 140.87 | 1,187,263 | +3.62(+2.64%) |
Jun 23, 2023 | 138.49 | 139.89 | 137.15 | 137.25 | 1,241,874 | -1.21(-0.87%) |
Jun 22, 2023 | 141.63 | 141.72 | 137.56 | 138.46 | 917,802 | -2.71(-1.92%) |
Jun 21, 2023 | 138.70 | 141.47 | 137.64 | 141.16 | 870,687 | +2.14(+1.54%) |
Jun 20, 2023 | 139.48 | 139.75 | 137.51 | 139.03 | 1,106,972 | -1.43(-1.02%) |
Jun 16, 2023 | 140.20 | 142.22 | 139.66 | 140.46 | 1,627,741 | -0.48(-0.34%) |
Jun 15, 2023 | 138.44 | 141.69 | 137.84 | 140.94 | 872,173 | +2.38(+1.72%) |
Jun 14, 2023 | 139.48 | 140.05 | 138.04 | 138.56 | 1,252,370 | -0.92(-0.66%) |
Jun 13, 2023 | 137.18 | 140.26 | 136.07 | 139.48 | 2,254,795 | +0.50(+0.36%) |
Jun 12, 2023 | 139.59 | 139.59 | 135.63 | 138.99 | 1,263,816 | +0.83(+0.60%) |
Jun 09, 2023 | 139.54 | 139.54 | 136.86 | 138.15 | 1,139,849 | -1.58(-1.13%) |
Jun 08, 2023 | 142.38 | 142.63 | 138.97 | 139.73 | 1,060,391 | -3.20(-2.24%) |
Jun 07, 2023 | 137.68 | 143.35 | 136.65 | 142.93 | 1,233,533 | +5.91(+4.31%) |
Jun 06, 2023 | 138.99 | 138.99 | 136.32 | 137.03 | 1,069,075 | -1.07(-0.78%) |
Jun 05, 2023 | 139.29 | 140.72 | 137.86 | 138.10 | 749,236 | -1.54(-1.10%) |
Jun 02, 2023 | 138.18 | 140.46 | 137.00 | 139.63 | 866,303 | +2.57(+1.88%) |
Jun 01, 2023 | 137.56 | 137.97 | 135.21 | 137.06 | 1,063,387 | -0.87(-0.63%) |
May 31, 2023 | 140.38 | 141.02 | 137.03 | 137.93 | 2,187,226 | -1.82(-1.30%) |
May 30, 2023 | 140.81 | 142.32 | 138.92 | 139.75 | 986,422 | -0.39(-0.28%) |
May 26, 2023 | 139.58 | 140.35 | 138.24 | 140.14 | 710,233 | +1.14(+0.82%) |
May 25, 2023 | 140.83 | 140.83 | 138.05 | 139.00 | 680,103 | -1.02(-0.73%) |
May 24, 2023 | 141.07 | 142.45 | 139.28 | 140.03 | 905,754 | -1.56(-1.10%) |
May 23, 2023 | 141.96 | 142.77 | 141.26 | 141.59 | 537,735 | -0.54(-0.38%) |
May 22, 2023 | 142.03 | 142.93 | 140.78 | 142.12 | 611,810 | +0.53(+0.37%) |
May 19, 2023 | 143.41 | 143.91 | 141.16 | 141.59 | 757,894 | -1.03(-0.72%) |
May 18, 2023 | 142.65 | 143.19 | 141.76 | 142.63 | 766,031 | -0.02(-0.01%) |
May 17, 2023 | 143.08 | 143.76 | 141.77 | 142.65 | 846,522 | +0.08(+0.05%) |
May 16, 2023 | 144.96 | 145.64 | 142.51 | 142.57 | 653,220 | -2.96(-2.04%) |
May 15, 2023 | 146.96 | 147.47 | 145.14 | 145.53 | 915,023 | -1.26(-0.86%) |
May 12, 2023 | 145.67 | 146.85 | 145.01 | 146.80 | 537,547 | +0.93(+0.64%) |
May 11, 2023 | 149.31 | 149.56 | 145.62 | 145.87 | 672,376 | -4.04(-2.70%) |
May 10, 2023 | 150.53 | 150.98 | 148.43 | 149.91 | 1,152,219 | +0.35(+0.24%) |
May 09, 2023 | 149.00 | 150.34 | 146.95 | 149.56 | 1,028,458 | -0.53(-0.35%) |
May 08, 2023 | 147.33 | 150.48 | 146.74 | 150.09 | 1,198,495 | +2.14(+1.45%) |
May 05, 2023 | 144.46 | 148.05 | 144.39 | 147.94 | 1,940,654 | +3.78(+2.62%) |
May 04, 2023 | 141.22 | 145.11 | 140.80 | 144.17 | 1,356,285 | +3.38(+2.40%) |
May 03, 2023 | 143.59 | 144.15 | 139.19 | 140.79 | 2,242,483 | -3.78(-2.61%) |
May 02, 2023 | 145.10 | 145.64 | 143.08 | 144.57 | 1,145,092 | -1.14(-0.78%) |
May 01, 2023 | 144.68 | 145.93 | 144.02 | 145.71 | 806,025 | +0.34(+0.24%) |
Apr 28, 2023 | 144.41 | 146.06 | 143.64 | 145.36 | 1,030,174 | +0.88(+0.61%) |
Apr 27, 2023 | 142.77 | 144.96 | 142.77 | 144.48 | 1,240,091 | +1.65(+1.16%) |
Apr 26, 2023 | 143.81 | 144.84 | 142.33 | 142.83 | 741,061 | -0.91(-0.63%) |
Apr 25, 2023 | 145.40 | 145.83 | 143.63 | 143.74 | 1,036,002 | -1.80(-1.23%) |
Apr 24, 2023 | 145.35 | 145.88 | 144.17 | 145.53 | 1,223,810 | +1.01(+0.70%) |
Apr 21, 2023 | 145.89 | 146.61 | 144.19 | 144.52 | 1,294,127 | -0.73(-0.50%) |
Apr 20, 2023 | 145.65 | 146.49 | 143.90 | 145.25 | 1,779,413 | -1.10(-0.75%) |
Apr 19, 2023 | 147.20 | 148.57 | 146.29 | 146.35 | 1,964,288 | -1.83(-1.23%) |
Apr 18, 2023 | 149.04 | 149.55 | 145.91 | 148.17 | 1,451,087 | -1.27(-0.85%) |
Apr 17, 2023 | 148.98 | 149.70 | 146.94 | 149.44 | 1,318,095 | +1.15(+0.77%) |
Apr 14, 2023 | 151.57 | 154.09 | 147.66 | 148.30 | 1,698,156 | -3.52(-2.32%) |
Apr 13, 2023 | 155.84 | 155.84 | 150.19 | 151.81 | 2,155,411 | -4.43(-2.83%) |
Apr 12, 2023 | 158.29 | 158.56 | 156.07 | 156.24 | 1,254,015 | -1.21(-0.77%) |
Apr 11, 2023 | 157.16 | 157.88 | 156.27 | 157.45 | 1,888,630 | +0.44(+0.28%) |
Apr 10, 2023 | 154.32 | 157.06 | 154.32 | 157.01 | 2,118,357 | +1.37(+0.88%) |
Apr 06, 2023 | 154.05 | 155.64 | 152.24 | 155.64 | 2,303,713 | +2.65(+1.73%) |
Apr 05, 2023 | 153.21 | 154.23 | 151.36 | 152.99 | 3,460,395 | -0.14(-0.09%) |
Apr 04, 2023 | 150.09 | 153.80 | 148.72 | 153.13 | 5,318,807 | +5.41(+3.66%) |