Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 115.49 | 115.97 | 113.20 | 113.78 | 25,951 | +0.25(+0.22%) |
Jun 29, 2023 | 112.31 | 114.36 | 112.31 | 113.53 | 36,161 | -2.83(-2.43%) |
Jun 28, 2023 | 113.28 | 116.43 | 111.97 | 116.36 | 62,805 | -3.76(-3.13%) |
Jun 27, 2023 | 121.23 | 121.33 | 119.41 | 120.12 | 15,509 | -0.28(-0.23%) |
Jun 26, 2023 | 122.70 | 123.78 | 120.40 | 120.40 | 20,120 | +1.76(+1.48%) |
Jun 23, 2023 | 118.74 | 118.91 | 118.07 | 118.64 | 20,460 | -0.22(-0.19%) |
Jun 22, 2023 | 122.23 | 122.23 | 116.91 | 118.86 | 74,789 | -5.75(-4.61%) |
Jun 21, 2023 | 126.11 | 126.96 | 124.14 | 124.61 | 25,342 | -3.61(-2.82%) |
Jun 20, 2023 | 128.83 | 128.83 | 125.48 | 128.22 | 22,619 | -2.46(-1.88%) |
Jun 16, 2023 | 129.86 | 131.78 | 129.03 | 130.68 | 22,967 | +1.94(+1.51%) |
Jun 15, 2023 | 126.32 | 129.65 | 126.32 | 128.74 | 11,356 | +1.04(+0.81%) |
Jun 14, 2023 | 128.46 | 130.18 | 126.99 | 127.70 | 40,081 | +2.42(+1.93%) |
Jun 13, 2023 | 127.57 | 127.63 | 124.72 | 125.28 | 40,908 | +0.16(+0.13%) |
Jun 12, 2023 | 122.78 | 125.60 | 122.78 | 125.12 | 93,308 | +2.61(+2.13%) |
Jun 09, 2023 | 122.82 | 123.05 | 120.12 | 122.51 | 70,606 | -3.12(-2.48%) |
Jun 08, 2023 | 126.83 | 128.10 | 125.00 | 125.63 | 24,629 | -2.94(-2.29%) |
Jun 07, 2023 | 130.89 | 131.13 | 127.80 | 128.57 | 19,083 | -1.97(-1.51%) |
Jun 06, 2023 | 129.50 | 130.78 | 128.46 | 130.54 | 6,315 | +0.16(+0.12%) |
Jun 05, 2023 | 130.57 | 130.86 | 129.11 | 130.38 | 12,133 | -0.66(-0.50%) |
Jun 02, 2023 | 131.90 | 131.94 | 129.90 | 131.04 | 34,213 | +1.82(+1.41%) |
Jun 01, 2023 | 127.00 | 129.94 | 126.92 | 129.22 | 23,945 | +2.92(+2.31%) |
May 31, 2023 | 128.37 | 128.37 | 125.77 | 126.30 | 51,243 | -3.35(-2.58%) |
May 30, 2023 | 130.51 | 130.65 | 128.54 | 129.65 | 27,674 | -1.72(-1.31%) |
May 26, 2023 | 132.36 | 133.61 | 131.37 | 131.37 | 20,046 | +0.79(+0.60%) |
May 25, 2023 | 130.58 | 132.89 | 129.01 | 130.58 | 19,127 | -0.42(-0.32%) |
May 24, 2023 | 131.14 | 131.90 | 129.20 | 131.00 | 63,338 | -3.30(-2.46%) |
May 23, 2023 | 134.68 | 136.40 | 133.50 | 134.30 | 23,585 | -3.20(-2.33%) |
May 22, 2023 | 139.39 | 140.10 | 137.37 | 137.50 | 9,044 | -1.52(-1.09%) |
May 19, 2023 | 139.94 | 141.43 | 138.51 | 139.02 | 14,738 | +3.02(+2.22%) |
May 18, 2023 | 135.51 | 136.08 | 134.50 | 136.00 | 22,675 | -1.70(-1.23%) |
May 17, 2023 | 137.89 | 138.90 | 136.45 | 137.70 | 12,593 | -0.31(-0.22%) |
May 16, 2023 | 140.50 | 140.97 | 138.01 | 138.01 | 10,806 | -2.96(-2.10%) |
May 15, 2023 | 140.82 | 143.04 | 140.60 | 140.97 | 21,490 | +1.75(+1.26%) |
May 12, 2023 | 143.00 | 143.00 | 139.00 | 139.22 | 14,798 | -3.84(-2.68%) |
May 11, 2023 | 148.61 | 148.61 | 142.00 | 143.06 | 31,892 | -5.28(-3.56%) |
May 10, 2023 | 148.36 | 149.55 | 147.16 | 148.34 | 40,238 | +3.27(+2.25%) |
May 09, 2023 | 145.00 | 146.95 | 144.20 | 145.07 | 35,082 | +1.13(+0.78%) |
May 08, 2023 | 143.50 | 146.12 | 143.21 | 143.94 | 35,729 | +5.44(+3.93%) |
May 05, 2023 | 135.00 | 138.78 | 135.00 | 138.50 | 21,643 | +4.25(+3.17%) |
May 04, 2023 | 131.95 | 135.85 | 131.01 | 134.25 | 14,798 | +2.56(+1.94%) |
May 03, 2023 | 133.65 | 133.65 | 131.00 | 131.69 | 15,307 | -0.83(-0.63%) |
May 02, 2023 | 133.05 | 134.21 | 131.80 | 132.52 | 34,899 | -1.73(-1.29%) |
May 01, 2023 | 139.88 | 140.31 | 133.70 | 134.25 | 69,178 | -4.72(-3.39%) |
Apr 28, 2023 | 138.60 | 141.41 | 138.60 | 138.97 | 19,481 | +0.96(+0.69%) |
Apr 27, 2023 | 136.93 | 139.71 | 136.38 | 138.01 | 29,241 | -2.04(-1.46%) |
Apr 26, 2023 | 139.44 | 140.95 | 138.37 | 140.05 | 16,687 | +2.78(+2.03%) |
Apr 25, 2023 | 138.82 | 140.04 | 136.11 | 137.27 | 28,812 | -4.35(-3.07%) |
Apr 24, 2023 | 143.84 | 143.84 | 140.36 | 141.62 | 33,524 | -6.62(-4.47%) |
Apr 21, 2023 | 150.09 | 150.23 | 147.59 | 148.24 | 18,503 | +1.31(+0.89%) |
Apr 20, 2023 | 149.37 | 150.85 | 145.84 | 146.93 | 28,964 | -1.91(-1.28%) |
Apr 19, 2023 | 149.64 | 150.50 | 146.50 | 148.84 | 23,640 | -1.42(-0.95%) |
Apr 18, 2023 | 149.63 | 152.45 | 148.54 | 150.26 | 108,871 | +5.86(+4.06%) |
Apr 17, 2023 | 141.50 | 146.00 | 141.50 | 144.40 | 59,202 | +5.19(+3.73%) |
Apr 14, 2023 | 139.07 | 140.94 | 137.01 | 139.21 | 23,985 | -0.59(-0.42%) |
Apr 13, 2023 | 136.72 | 141.74 | 135.39 | 139.80 | 102,195 | +4.17(+3.07%) |
Apr 12, 2023 | 134.50 | 136.56 | 133.12 | 135.63 | 58,054 | +1.74(+1.30%) |
Apr 11, 2023 | 133.00 | 135.69 | 132.44 | 133.89 | 47,243 | +2.89(+2.21%) |
Apr 10, 2023 | 134.31 | 134.31 | 130.01 | 131.00 | 19,740 | -4.50(-3.32%) |
Apr 06, 2023 | 133.00 | 136.25 | 131.62 | 135.50 | 26,846 | +3.90(+2.96%) |
Apr 05, 2023 | 134.93 | 135.60 | 131.01 | 131.60 | 18,895 | -3.27(-2.42%) |
Apr 04, 2023 | 136.16 | 136.98 | 133.05 | 134.87 | 18,076 | -0.09(-0.07%) |