Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 134.32 | 134.75 | 132.61 | 133.73 | 105,765 | +0.17(+0.13%) |
Jun 29, 2023 | 130.41 | 133.98 | 130.41 | 133.56 | 94,107 | +3.46(+2.66%) |
Jun 28, 2023 | 129.40 | 130.21 | 128.96 | 130.10 | 45,041 | +0.28(+0.21%) |
Jun 27, 2023 | 129.30 | 130.73 | 128.96 | 129.82 | 67,253 | +0.49(+0.38%) |
Jun 26, 2023 | 127.96 | 130.52 | 127.96 | 129.33 | 83,629 | +1.39(+1.08%) |
Jun 23, 2023 | 127.51 | 129.32 | 127.29 | 127.94 | 203,091 | -1.43(-1.10%) |
Jun 22, 2023 | 132.64 | 132.64 | 128.98 | 129.37 | 118,160 | -3.19(-2.41%) |
Jun 21, 2023 | 134.23 | 135.98 | 132.22 | 132.57 | 83,983 | -2.16(-1.61%) |
Jun 20, 2023 | 135.37 | 135.54 | 133.98 | 134.73 | 121,968 | -0.81(-0.60%) |
Jun 16, 2023 | 136.19 | 136.19 | 133.59 | 135.54 | 352,312 | +0.44(+0.32%) |
Jun 15, 2023 | 133.01 | 135.40 | 132.66 | 135.11 | 84,581 | +1.38(+1.03%) |
Jun 14, 2023 | 135.16 | 135.90 | 132.85 | 133.73 | 101,051 | -1.54(-1.14%) |
Jun 13, 2023 | 133.40 | 136.01 | 132.87 | 135.26 | 88,935 | +1.91(+1.44%) |
Jun 12, 2023 | 132.43 | 134.25 | 131.91 | 133.35 | 76,408 | +0.92(+0.70%) |
Jun 09, 2023 | 132.73 | 133.40 | 130.85 | 132.43 | 54,162 | -0.93(-0.70%) |
Jun 08, 2023 | 133.85 | 133.93 | 131.78 | 133.36 | 57,557 | -1.02(-0.76%) |
Jun 07, 2023 | 131.11 | 135.01 | 130.84 | 134.38 | 119,200 | +3.40(+2.60%) |
Jun 06, 2023 | 127.67 | 131.78 | 127.67 | 130.98 | 108,635 | +2.89(+2.25%) |
Jun 05, 2023 | 130.57 | 131.29 | 125.22 | 128.09 | 105,307 | -3.66(-2.78%) |
Jun 02, 2023 | 126.08 | 132.00 | 126.08 | 131.75 | 78,652 | +7.39(+5.94%) |
Jun 01, 2023 | 122.76 | 124.64 | 121.89 | 124.36 | 44,072 | +1.73(+1.41%) |
May 31, 2023 | 123.51 | 124.14 | 121.55 | 122.64 | 177,526 | -0.87(-0.71%) |
May 30, 2023 | 121.45 | 123.51 | 121.45 | 123.51 | 112,894 | +1.98(+1.63%) |
May 26, 2023 | 121.85 | 122.58 | 121.23 | 121.53 | 61,283 | -0.30(-0.24%) |
May 25, 2023 | 121.43 | 122.21 | 120.76 | 121.82 | 158,859 | +0.53(+0.43%) |
May 24, 2023 | 123.21 | 124.19 | 120.69 | 121.30 | 77,096 | -2.09(-1.70%) |
May 23, 2023 | 123.41 | 125.31 | 122.94 | 123.39 | 127,522 | -0.39(-0.31%) |
May 22, 2023 | 123.52 | 124.47 | 121.57 | 123.78 | 75,345 | +0.61(+0.49%) |
May 19, 2023 | 124.33 | 124.50 | 122.40 | 123.17 | 106,616 | +0.51(+0.41%) |
May 18, 2023 | 122.00 | 123.00 | 121.50 | 122.67 | 97,419 | +0.47(+0.38%) |
May 17, 2023 | 122.27 | 123.24 | 121.11 | 122.20 | 139,238 | +0.02(+0.02%) |
May 16, 2023 | 125.42 | 125.42 | 121.83 | 122.18 | 71,319 | -3.77(-2.99%) |
May 15, 2023 | 124.83 | 126.35 | 124.63 | 125.95 | 47,257 | +1.43(+1.15%) |
May 12, 2023 | 124.44 | 125.19 | 123.85 | 124.52 | 43,140 | +0.43(+0.34%) |
May 11, 2023 | 123.10 | 124.76 | 122.85 | 124.10 | 60,742 | -0.08(-0.06%) |
May 10, 2023 | 126.27 | 126.27 | 123.36 | 124.17 | 68,756 | -0.33(-0.26%) |
May 09, 2023 | 126.58 | 126.94 | 122.28 | 124.50 | 102,174 | -2.57(-2.02%) |
May 08, 2023 | 128.25 | 128.69 | 125.69 | 127.07 | 53,232 | -0.36(-0.28%) |
May 05, 2023 | 129.92 | 130.04 | 126.72 | 127.43 | 88,382 | -0.78(-0.61%) |
May 04, 2023 | 128.75 | 128.75 | 126.70 | 128.21 | 66,701 | -1.41(-1.09%) |
May 03, 2023 | 129.53 | 132.00 | 126.78 | 129.62 | 85,962 | +0.16(+0.12%) |
May 02, 2023 | 129.43 | 129.97 | 126.29 | 129.46 | 83,049 | -0.50(-0.38%) |
May 01, 2023 | 129.36 | 132.34 | 128.99 | 129.96 | 88,639 | -0.39(-0.30%) |
Apr 28, 2023 | 127.53 | 131.11 | 127.53 | 130.34 | 97,584 | +5.07(+4.05%) |
Apr 27, 2023 | 123.75 | 125.81 | 123.24 | 125.28 | 49,099 | +2.18(+1.77%) |
Apr 26, 2023 | 123.47 | 124.30 | 122.10 | 123.09 | 63,348 | -1.39(-1.12%) |
Apr 25, 2023 | 126.72 | 127.88 | 124.42 | 124.48 | 85,203 | -3.43(-2.68%) |
Apr 24, 2023 | 127.44 | 128.96 | 127.32 | 127.92 | 59,967 | +0.28(+0.22%) |
Apr 21, 2023 | 126.59 | 127.81 | 125.33 | 127.64 | 118,694 | +1.15(+0.91%) |
Apr 20, 2023 | 124.38 | 126.83 | 123.70 | 126.49 | 94,276 | +0.42(+0.33%) |
Apr 19, 2023 | 125.72 | 127.29 | 125.10 | 126.07 | 82,099 | -0.32(-0.25%) |
Apr 18, 2023 | 128.21 | 129.24 | 125.53 | 126.39 | 58,237 | -1.55(-1.21%) |
Apr 17, 2023 | 126.09 | 128.35 | 125.27 | 127.94 | 68,205 | +1.95(+1.55%) |
Apr 14, 2023 | 126.78 | 127.64 | 124.85 | 125.98 | 59,813 | -0.91(-0.72%) |
Apr 13, 2023 | 125.65 | 126.97 | 125.14 | 126.89 | 54,898 | +1.14(+0.91%) |
Apr 12, 2023 | 127.43 | 128.95 | 125.10 | 125.75 | 58,034 | -0.73(-0.58%) |
Apr 11, 2023 | 127.06 | 127.94 | 126.38 | 126.49 | 67,759 | +0.12(+0.09%) |
Apr 10, 2023 | 123.72 | 126.72 | 123.30 | 126.37 | 82,435 | +1.66(+1.33%) |
Apr 06, 2023 | 123.98 | 124.76 | 123.20 | 124.71 | 59,501 | +0.24(+0.19%) |
Apr 05, 2023 | 122.89 | 124.72 | 122.51 | 124.47 | 54,105 | +1.08(+0.88%) |
Apr 04, 2023 | 126.67 | 126.67 | 122.04 | 123.39 | 74,224 | -2.57(-2.04%) |