Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 143.31 | 144.60 | 143.31 | 144.25 | 321,718 | +1.80(+1.26%) |
Jun 29, 2023 | 141.86 | 142.68 | 141.72 | 142.45 | 213,736 | +0.55(+0.39%) |
Jun 28, 2023 | 141.51 | 142.65 | 141.44 | 141.90 | 268,498 | -0.22(-0.15%) |
Jun 27, 2023 | 140.50 | 142.23 | 140.33 | 142.12 | 207,881 | +2.10(+1.50%) |
Jun 26, 2023 | 140.99 | 141.45 | 139.97 | 140.02 | 292,242 | -0.84(-0.60%) |
Jun 23, 2023 | 140.89 | 141.42 | 140.52 | 140.86 | 248,489 | -1.09(-0.77%) |
Jun 22, 2023 | 140.94 | 141.95 | 140.94 | 141.95 | 600,138 | +0.40(+0.28%) |
Jun 21, 2023 | 141.53 | 142.04 | 141.04 | 141.55 | 712,802 | -0.37(-0.26%) |
Jun 20, 2023 | 141.84 | 142.48 | 141.37 | 141.92 | 283,291 | -0.62(-0.43%) |
Jun 16, 2023 | 143.87 | 144.07 | 142.47 | 142.54 | 385,628 | -0.76(-0.53%) |
Jun 15, 2023 | 141.50 | 143.72 | 141.38 | 143.30 | 574,300 | +1.52(+1.07%) |
Jun 14, 2023 | 140.99 | 141.95 | 140.33 | 141.78 | 372,036 | +1.15(+0.82%) |
Jun 13, 2023 | 140.67 | 141.00 | 139.94 | 140.63 | 456,131 | +0.94(+0.67%) |
Jun 12, 2023 | 138.30 | 139.69 | 138.15 | 139.69 | 620,472 | +1.71(+1.24%) |
Jun 09, 2023 | 137.98 | 138.53 | 137.58 | 137.98 | 361,807 | +0.33(+0.24%) |
Jun 08, 2023 | 136.23 | 137.75 | 136.23 | 137.65 | 411,198 | +1.25(+0.92%) |
Jun 07, 2023 | 137.32 | 138.00 | 136.25 | 136.40 | 622,683 | -1.42(-1.03%) |
Jun 06, 2023 | 137.91 | 138.20 | 137.22 | 137.82 | 479,200 | -0.30(-0.22%) |
Jun 05, 2023 | 138.24 | 138.68 | 137.88 | 138.12 | 509,693 | -0.27(-0.20%) |
Jun 02, 2023 | 137.64 | 138.63 | 137.34 | 138.39 | 478,973 | +1.54(+1.13%) |
Jun 01, 2023 | 135.41 | 137.35 | 135.31 | 136.85 | 473,491 | +1.35(+1.00%) |
May 31, 2023 | 135.31 | 135.77 | 135.00 | 135.50 | 601,243 | -0.84(-0.62%) |
May 30, 2023 | 136.28 | 137.00 | 135.94 | 136.34 | 380,742 | -0.36(-0.26%) |
May 26, 2023 | 137.03 | 137.68 | 136.43 | 136.70 | 409,297 | -0.18(-0.13%) |
May 25, 2023 | 137.22 | 137.37 | 136.00 | 136.88 | 331,188 | -1.38(-1.00%) |
May 24, 2023 | 138.82 | 139.16 | 138.10 | 138.26 | 439,795 | -0.41(-0.30%) |
May 23, 2023 | 139.11 | 139.62 | 138.36 | 138.67 | 329,203 | -0.68(-0.49%) |
May 22, 2023 | 140.05 | 140.77 | 139.25 | 139.35 | 321,216 | -0.58(-0.41%) |
May 19, 2023 | 139.64 | 140.83 | 139.52 | 139.93 | 284,357 | +0.57(+0.41%) |
May 18, 2023 | 138.92 | 139.51 | 138.02 | 139.36 | 371,359 | -0.10(-0.07%) |
May 17, 2023 | 138.75 | 139.70 | 138.10 | 139.46 | 345,294 | +1.26(+0.91%) |
May 16, 2023 | 139.83 | 139.83 | 138.20 | 138.20 | 288,751 | -2.06(-1.47%) |
May 15, 2023 | 140.30 | 140.44 | 139.59 | 140.26 | 304,024 | +0.26(+0.19%) |
May 12, 2023 | 140.08 | 140.70 | 139.29 | 140.00 | 273,064 | +0.28(+0.20%) |
May 11, 2023 | 139.61 | 139.78 | 138.90 | 139.72 | 462,368 | -0.58(-0.41%) |
May 10, 2023 | 140.77 | 141.00 | 139.41 | 140.30 | 260,966 | -0.09(-0.06%) |
May 09, 2023 | 140.05 | 140.95 | 140.05 | 140.39 | 257,855 | -0.10(-0.07%) |
May 08, 2023 | 140.90 | 141.01 | 140.28 | 140.49 | 443,235 | -0.04(-0.03%) |
May 05, 2023 | 139.43 | 141.05 | 139.36 | 140.53 | 331,065 | +2.40(+1.74%) |
May 04, 2023 | 138.92 | 139.25 | 137.57 | 138.13 | 900,493 | -1.14(-0.82%) |
May 03, 2023 | 139.94 | 140.79 | 139.12 | 139.27 | 386,053 | -0.97(-0.69%) |
May 02, 2023 | 142.15 | 142.15 | 139.25 | 140.24 | 412,936 | -2.42(-1.70%) |
May 01, 2023 | 142.08 | 143.10 | 141.91 | 142.66 | 355,716 | +0.29(+0.20%) |
Apr 28, 2023 | 141.12 | 142.67 | 140.87 | 142.37 | 1,185,798 | +0.98(+0.69%) |
Apr 27, 2023 | 140.35 | 141.56 | 139.56 | 141.39 | 1,251,986 | +1.39(+0.99%) |
Apr 26, 2023 | 141.46 | 141.46 | 139.66 | 140.00 | 382,579 | -2.19(-1.54%) |
Apr 25, 2023 | 143.09 | 143.27 | 142.02 | 142.19 | 304,383 | -1.15(-0.80%) |
Apr 24, 2023 | 142.36 | 143.39 | 142.20 | 143.34 | 343,632 | +0.93(+0.65%) |
Apr 21, 2023 | 143.01 | 143.01 | 141.98 | 142.41 | 446,949 | -0.11(-0.08%) |
Apr 20, 2023 | 142.00 | 142.60 | 141.75 | 142.52 | 1,277,025 | -0.41(-0.29%) |
Apr 19, 2023 | 143.19 | 143.19 | 142.50 | 142.93 | 424,772 | -0.73(-0.51%) |
Apr 18, 2023 | 143.51 | 143.74 | 143.14 | 143.66 | 462,593 | +0.17(+0.12%) |
Apr 17, 2023 | 143.65 | 143.88 | 142.88 | 143.49 | 441,027 | -0.18(-0.13%) |
Apr 14, 2023 | 144.39 | 144.64 | 143.18 | 143.67 | 336,201 | -0.80(-0.55%) |
Apr 13, 2023 | 143.47 | 144.71 | 143.03 | 144.47 | 613,092 | +1.05(+0.73%) |
Apr 12, 2023 | 143.60 | 144.28 | 143.18 | 143.42 | 360,659 | +0.24(+0.17%) |
Apr 11, 2023 | 143.06 | 143.73 | 142.82 | 143.18 | 332,047 | +0.50(+0.35%) |
Apr 10, 2023 | 142.13 | 142.69 | 142.04 | 142.68 | 601,260 | +0.61(+0.43%) |
Apr 06, 2023 | 142.24 | 142.53 | 141.83 | 142.07 | 366,540 | -0.20(-0.14%) |
Apr 05, 2023 | 140.75 | 142.33 | 140.75 | 142.27 | 448,500 | +1.68(+1.19%) |
Apr 04, 2023 | 141.96 | 141.96 | 139.97 | 140.59 | 694,112 | -1.24(-0.87%) |