Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 130.16 | 130.99 | 129.09 | 129.17 | 260,529 | +0.62(+0.48%) |
Jun 29, 2023 | 125.97 | 128.60 | 125.46 | 128.55 | 340,256 | +2.85(+2.27%) |
Jun 28, 2023 | 126.48 | 128.24 | 125.09 | 125.70 | 413,170 | -1.10(-0.87%) |
Jun 27, 2023 | 124.16 | 127.14 | 124.16 | 126.80 | 311,190 | +3.45(+2.80%) |
Jun 26, 2023 | 123.91 | 126.19 | 123.35 | 123.35 | 217,781 | -1.20(-0.96%) |
Jun 23, 2023 | 124.65 | 125.37 | 123.80 | 124.55 | 542,161 | -2.04(-1.61%) |
Jun 22, 2023 | 125.28 | 126.65 | 124.75 | 126.59 | 218,431 | +0.89(+0.71%) |
Jun 21, 2023 | 128.64 | 129.11 | 124.88 | 125.70 | 368,718 | -3.15(-2.44%) |
Jun 20, 2023 | 129.96 | 131.48 | 127.28 | 128.85 | 253,527 | -2.16(-1.65%) |
Jun 16, 2023 | 134.28 | 134.28 | 130.18 | 131.01 | 631,574 | -0.68(-0.52%) |
Jun 15, 2023 | 128.30 | 132.03 | 126.66 | 131.69 | 314,111 | +2.26(+1.75%) |
Jun 14, 2023 | 130.95 | 131.36 | 127.24 | 129.43 | 331,459 | -1.48(-1.13%) |
Jun 13, 2023 | 131.20 | 132.13 | 129.19 | 130.91 | 340,196 | +0.75(+0.58%) |
Jun 12, 2023 | 128.12 | 130.50 | 125.85 | 130.16 | 323,500 | +2.04(+1.59%) |
Jun 09, 2023 | 125.40 | 128.29 | 125.30 | 128.12 | 374,081 | -0.23(-0.18%) |
Jun 08, 2023 | 126.55 | 129.90 | 125.88 | 128.35 | 299,010 | +1.73(+1.37%) |
Jun 07, 2023 | 131.22 | 132.03 | 125.12 | 126.62 | 465,787 | -4.49(-3.42%) |
Jun 06, 2023 | 128.31 | 131.59 | 127.45 | 131.11 | 434,158 | +3.10(+2.42%) |
Jun 05, 2023 | 128.90 | 129.00 | 125.29 | 128.01 | 362,805 | -1.99(-1.53%) |
Jun 02, 2023 | 126.59 | 130.22 | 126.59 | 130.00 | 445,512 | +3.22(+2.54%) |
Jun 01, 2023 | 125.22 | 127.41 | 123.24 | 126.78 | 273,224 | +0.52(+0.41%) |
May 31, 2023 | 123.55 | 126.76 | 123.55 | 126.26 | 616,187 | +3.35(+2.73%) |
May 30, 2023 | 128.41 | 128.89 | 122.66 | 122.91 | 252,329 | -3.89(-3.07%) |
May 26, 2023 | 124.10 | 127.71 | 124.10 | 126.80 | 321,386 | +2.87(+2.32%) |
May 25, 2023 | 123.97 | 125.40 | 123.02 | 123.93 | 321,703 | +0.86(+0.70%) |
May 24, 2023 | 119.22 | 123.65 | 119.12 | 123.07 | 339,895 | +2.88(+2.40%) |
May 23, 2023 | 121.71 | 122.69 | 120.01 | 120.19 | 276,208 | -2.00(-1.64%) |
May 22, 2023 | 120.71 | 122.38 | 120.43 | 122.19 | 257,104 | +1.55(+1.28%) |
May 19, 2023 | 119.31 | 121.22 | 118.82 | 120.64 | 316,894 | +2.26(+1.91%) |
May 18, 2023 | 117.50 | 118.82 | 116.95 | 118.38 | 227,266 | +0.50(+0.42%) |
May 17, 2023 | 116.19 | 118.23 | 115.62 | 117.88 | 235,716 | +2.13(+1.84%) |
May 16, 2023 | 116.32 | 117.39 | 115.66 | 115.75 | 220,162 | -1.55(-1.32%) |
May 15, 2023 | 115.00 | 117.48 | 114.51 | 117.30 | 240,005 | +2.23(+1.94%) |
May 12, 2023 | 114.79 | 115.60 | 113.69 | 115.07 | 207,519 | +0.23(+0.20%) |
May 11, 2023 | 115.13 | 115.91 | 113.00 | 114.84 | 236,653 | -0.54(-0.47%) |
May 10, 2023 | 115.90 | 117.00 | 114.23 | 115.38 | 284,041 | +1.07(+0.94%) |
May 09, 2023 | 115.42 | 115.97 | 113.03 | 114.31 | 367,211 | -1.00(-0.87%) |
May 08, 2023 | 115.25 | 117.80 | 112.17 | 115.31 | 425,328 | -1.30(-1.11%) |
May 05, 2023 | 110.00 | 119.13 | 107.00 | 116.61 | 950,189 | +8.36(+7.72%) |
May 04, 2023 | 107.42 | 109.05 | 107.12 | 108.25 | 452,507 | +0.61(+0.57%) |
May 03, 2023 | 108.27 | 110.06 | 107.36 | 107.64 | 451,103 | -0.36(-0.33%) |
May 02, 2023 | 110.61 | 110.67 | 107.86 | 108.00 | 437,409 | -3.31(-2.97%) |
May 01, 2023 | 111.32 | 112.77 | 110.95 | 111.31 | 301,998 | -1.63(-1.44%) |
Apr 28, 2023 | 112.35 | 113.38 | 110.45 | 112.94 | 338,744 | -0.32(-0.28%) |
Apr 27, 2023 | 111.94 | 113.67 | 110.75 | 113.26 | 395,957 | +1.74(+1.56%) |
Apr 26, 2023 | 112.81 | 113.45 | 110.98 | 111.52 | 408,346 | -1.16(-1.03%) |
Apr 25, 2023 | 117.64 | 117.64 | 111.60 | 112.68 | 697,094 | -10.03(-8.17%) |
Apr 24, 2023 | 123.45 | 123.83 | 120.95 | 122.71 | 308,629 | -0.90(-0.73%) |
Apr 21, 2023 | 125.17 | 125.30 | 123.54 | 123.61 | 412,931 | -1.27(-1.02%) |
Apr 20, 2023 | 123.79 | 124.98 | 123.52 | 124.88 | 230,473 | -0.16(-0.13%) |
Apr 19, 2023 | 126.58 | 127.28 | 124.61 | 125.04 | 376,582 | -1.97(-1.55%) |
Apr 18, 2023 | 129.00 | 130.54 | 126.49 | 127.01 | 231,785 | -1.90(-1.47%) |
Apr 17, 2023 | 129.23 | 130.24 | 127.55 | 128.91 | 139,218 | +0.36(+0.28%) |
Apr 14, 2023 | 130.06 | 130.06 | 126.57 | 128.55 | 233,363 | -2.22(-1.70%) |
Apr 13, 2023 | 128.40 | 130.90 | 128.40 | 130.77 | 193,519 | +3.11(+2.44%) |
Apr 12, 2023 | 128.53 | 130.21 | 127.13 | 127.66 | 188,699 | +0.50(+0.39%) |
Apr 11, 2023 | 126.23 | 127.73 | 124.97 | 127.16 | 198,835 | +0.01(+0.01%) |
Apr 10, 2023 | 125.66 | 127.40 | 124.63 | 127.15 | 182,801 | +0.01(+0.01%) |
Apr 06, 2023 | 126.25 | 127.24 | 124.77 | 127.14 | 143,615 | +0.60(+0.47%) |
Apr 05, 2023 | 127.51 | 128.97 | 124.67 | 126.54 | 195,583 | -1.58(-1.23%) |
Apr 04, 2023 | 127.86 | 129.30 | 127.19 | 128.12 | 217,243 | +0.96(+0.75%) |