Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 129.54 | 130.55 | 128.41 | 128.42 | 854,686 | -0.22(-0.17%) |
Jun 29, 2023 | 126.09 | 128.69 | 125.34 | 128.63 | 652,280 | +2.64(+2.09%) |
Jun 28, 2023 | 126.05 | 126.94 | 124.81 | 126.00 | 840,455 | -0.23(-0.18%) |
Jun 27, 2023 | 123.41 | 126.85 | 123.07 | 126.22 | 696,025 | +3.16(+2.57%) |
Jun 26, 2023 | 122.12 | 123.76 | 122.11 | 123.06 | 471,958 | +0.98(+0.81%) |
Jun 23, 2023 | 121.05 | 122.59 | 120.86 | 122.08 | 819,913 | +0.09(+0.07%) |
Jun 22, 2023 | 122.03 | 122.42 | 120.36 | 121.99 | 691,889 | -0.79(-0.64%) |
Jun 21, 2023 | 122.78 | 123.99 | 121.63 | 122.78 | 988,412 | -0.01(-0.01%) |
Jun 20, 2023 | 119.98 | 123.40 | 119.58 | 122.79 | 817,602 | +2.58(+2.14%) |
Jun 16, 2023 | 120.96 | 121.35 | 119.58 | 120.21 | 2,416,890 | -0.75(-0.62%) |
Jun 15, 2023 | 118.97 | 121.12 | 118.86 | 120.96 | 717,295 | +1.53(+1.29%) |
Jun 14, 2023 | 120.17 | 121.02 | 117.97 | 119.42 | 766,798 | -0.70(-0.58%) |
Jun 13, 2023 | 118.43 | 120.33 | 118.43 | 120.12 | 755,656 | +1.88(+1.59%) |
Jun 12, 2023 | 116.09 | 118.64 | 114.78 | 118.24 | 911,527 | +1.98(+1.70%) |
Jun 09, 2023 | 116.10 | 116.84 | 115.30 | 116.26 | 798,516 | -0.01(-0.01%) |
Jun 08, 2023 | 116.20 | 117.25 | 115.13 | 116.27 | 779,714 | +0.71(+0.61%) |
Jun 07, 2023 | 114.36 | 116.87 | 114.01 | 115.57 | 821,657 | +1.48(+1.29%) |
Jun 06, 2023 | 111.28 | 114.81 | 111.23 | 114.09 | 922,794 | +2.48(+2.22%) |
Jun 05, 2023 | 111.05 | 112.17 | 109.23 | 111.61 | 954,736 | -0.10(-0.09%) |
Jun 02, 2023 | 108.10 | 112.00 | 107.84 | 111.71 | 1,054,609 | +4.81(+4.50%) |
Jun 01, 2023 | 104.42 | 107.09 | 103.88 | 106.90 | 983,101 | +2.26(+2.16%) |
May 31, 2023 | 106.77 | 107.31 | 104.19 | 104.63 | 1,259,702 | -2.93(-2.73%) |
May 30, 2023 | 108.76 | 110.02 | 106.83 | 107.56 | 614,242 | -0.48(-0.45%) |
May 26, 2023 | 107.71 | 108.68 | 106.83 | 108.05 | 641,220 | +0.62(+0.58%) |
May 25, 2023 | 106.38 | 108.36 | 106.07 | 107.43 | 716,414 | +0.94(+0.88%) |
May 24, 2023 | 108.37 | 108.81 | 106.26 | 106.49 | 1,007,291 | +0.10(+0.09%) |
May 23, 2023 | 107.16 | 107.81 | 105.78 | 106.39 | 617,254 | -1.59(-1.48%) |
May 22, 2023 | 108.40 | 109.76 | 107.98 | 107.99 | 745,294 | -0.38(-0.35%) |
May 19, 2023 | 110.33 | 110.38 | 107.97 | 108.37 | 941,308 | -1.47(-1.33%) |
May 18, 2023 | 107.08 | 110.33 | 106.44 | 109.84 | 872,453 | +2.49(+2.32%) |
May 17, 2023 | 105.77 | 107.87 | 105.68 | 107.35 | 738,044 | +2.39(+2.28%) |
May 16, 2023 | 104.60 | 105.35 | 103.82 | 104.96 | 774,948 | -0.67(-0.63%) |
May 15, 2023 | 103.49 | 105.75 | 103.01 | 105.63 | 778,604 | +1.97(+1.90%) |
May 12, 2023 | 103.64 | 104.45 | 102.00 | 103.66 | 596,988 | +0.32(+0.30%) |
May 11, 2023 | 103.36 | 103.89 | 102.80 | 103.34 | 495,128 | -0.73(-0.70%) |
May 10, 2023 | 105.67 | 105.67 | 102.84 | 104.07 | 623,902 | +0.04(+0.04%) |
May 09, 2023 | 104.27 | 104.93 | 103.57 | 104.03 | 949,696 | -0.28(-0.27%) |
May 08, 2023 | 103.31 | 104.86 | 102.77 | 104.32 | 712,044 | +1.13(+1.10%) |
May 05, 2023 | 103.55 | 104.02 | 102.31 | 103.19 | 972,946 | +1.01(+0.99%) |
May 04, 2023 | 103.51 | 104.15 | 101.76 | 102.17 | 837,998 | -2.48(-2.37%) |
May 03, 2023 | 105.08 | 106.94 | 104.60 | 104.65 | 1,210,521 | +0.91(+0.87%) |
May 02, 2023 | 104.29 | 104.61 | 102.71 | 103.75 | 925,284 | -0.64(-0.61%) |
May 01, 2023 | 104.84 | 105.92 | 103.66 | 104.39 | 838,369 | -0.72(-0.68%) |
Apr 28, 2023 | 102.74 | 105.59 | 102.30 | 105.11 | 1,284,880 | +2.86(+2.80%) |
Apr 27, 2023 | 98.47 | 102.64 | 97.90 | 102.24 | 1,155,564 | +5.26(+5.43%) |
Apr 26, 2023 | 100.40 | 102.70 | 96.46 | 96.98 | 2,146,947 | -1.38(-1.40%) |
Apr 25, 2023 | 98.89 | 99.28 | 97.65 | 98.35 | 1,227,400 | -1.46(-1.46%) |
Apr 24, 2023 | 99.56 | 99.96 | 98.40 | 99.81 | 978,017 | +0.14(+0.14%) |
Apr 21, 2023 | 100.34 | 100.50 | 99.10 | 99.67 | 565,794 | -0.67(-0.67%) |
Apr 20, 2023 | 99.30 | 100.93 | 98.97 | 100.34 | 860,014 | +0.93(+0.94%) |
Apr 19, 2023 | 98.10 | 99.52 | 98.10 | 99.41 | 776,779 | +0.91(+0.92%) |
Apr 18, 2023 | 98.07 | 98.87 | 97.30 | 98.50 | 998,179 | +0.86(+0.88%) |
Apr 17, 2023 | 96.77 | 97.71 | 96.43 | 97.65 | 844,417 | +0.65(+0.67%) |
Apr 14, 2023 | 96.03 | 97.58 | 95.98 | 97.00 | 792,558 | +0.64(+0.66%) |
Apr 13, 2023 | 96.90 | 97.08 | 95.31 | 96.36 | 989,402 | -0.12(-0.12%) |
Apr 12, 2023 | 97.90 | 98.12 | 94.89 | 96.48 | 987,298 | -0.03(-0.03%) |
Apr 11, 2023 | 95.34 | 97.47 | 95.21 | 96.50 | 843,655 | +1.84(+1.94%) |
Apr 10, 2023 | 92.01 | 95.42 | 92.01 | 94.66 | 1,047,553 | +2.65(+2.88%) |
Apr 06, 2023 | 91.60 | 92.24 | 90.84 | 92.02 | 926,974 | +0.24(+0.26%) |
Apr 05, 2023 | 91.44 | 92.60 | 90.05 | 91.78 | 1,983,277 | -0.40(-0.44%) |
Apr 04, 2023 | 95.04 | 95.34 | 91.58 | 92.18 | 971,352 | -2.96(-3.11%) |