Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 126.32 | 128.30 | 125.21 | 127.22 | 537,237 | +2.10(+1.68%) |
Jun 29, 2023 | 126.19 | 126.50 | 123.30 | 125.12 | 577,067 | -1.31(-1.03%) |
Jun 28, 2023 | 127.97 | 128.26 | 126.27 | 126.43 | 476,000 | -1.90(-1.48%) |
Jun 27, 2023 | 127.88 | 128.40 | 124.76 | 128.33 | 577,531 | +0.78(+0.61%) |
Jun 26, 2023 | 125.71 | 129.13 | 125.71 | 127.54 | 460,787 | +1.92(+1.53%) |
Jun 23, 2023 | 127.77 | 128.01 | 124.75 | 125.63 | 971,774 | -3.76(-2.90%) |
Jun 22, 2023 | 130.19 | 131.26 | 128.99 | 129.38 | 489,289 | -1.04(-0.80%) |
Jun 21, 2023 | 127.41 | 131.48 | 126.24 | 130.43 | 729,652 | +2.32(+1.81%) |
Jun 20, 2023 | 126.37 | 128.26 | 125.49 | 128.10 | 616,208 | +0.45(+0.35%) |
Jun 16, 2023 | 128.24 | 128.42 | 126.12 | 127.66 | 821,470 | -0.05(-0.04%) |
Jun 15, 2023 | 125.74 | 127.78 | 125.74 | 127.71 | 477,825 | +1.99(+1.59%) |
Jun 14, 2023 | 126.31 | 128.30 | 124.88 | 125.71 | 906,524 | +0.12(+0.09%) |
Jun 13, 2023 | 121.66 | 126.09 | 121.66 | 125.60 | 745,292 | +4.86(+4.03%) |
Jun 12, 2023 | 119.03 | 120.89 | 117.74 | 120.74 | 580,553 | +1.83(+1.54%) |
Jun 09, 2023 | 118.74 | 119.30 | 117.48 | 118.91 | 500,767 | +0.06(+0.05%) |
Jun 08, 2023 | 118.86 | 119.37 | 117.69 | 118.85 | 421,310 | -0.13(-0.11%) |
Jun 07, 2023 | 117.16 | 119.56 | 115.80 | 118.97 | 841,448 | +2.20(+1.88%) |
Jun 06, 2023 | 112.11 | 117.26 | 112.11 | 116.78 | 660,190 | +3.78(+3.34%) |
Jun 05, 2023 | 114.50 | 115.82 | 112.08 | 113.00 | 475,047 | -2.59(-2.24%) |
Jun 02, 2023 | 110.08 | 116.07 | 108.39 | 115.59 | 934,396 | +7.54(+6.98%) |
Jun 01, 2023 | 107.50 | 109.43 | 106.30 | 108.05 | 1,137,015 | +1.29(+1.21%) |
May 31, 2023 | 107.94 | 109.09 | 106.71 | 106.76 | 530,755 | -2.37(-2.17%) |
May 30, 2023 | 110.46 | 110.99 | 107.79 | 109.13 | 648,184 | -1.58(-1.43%) |
May 26, 2023 | 110.74 | 111.50 | 109.63 | 110.71 | 509,075 | +0.74(+0.67%) |
May 25, 2023 | 107.94 | 110.17 | 106.67 | 109.97 | 690,327 | +1.40(+1.29%) |
May 24, 2023 | 111.11 | 111.99 | 107.94 | 108.57 | 705,937 | -3.81(-3.39%) |
May 23, 2023 | 110.36 | 113.57 | 109.04 | 112.38 | 765,321 | +1.28(+1.15%) |
May 22, 2023 | 110.53 | 112.18 | 109.39 | 111.11 | 943,162 | +0.43(+0.38%) |
May 19, 2023 | 116.34 | 117.28 | 109.99 | 110.68 | 1,157,316 | -1.80(-1.60%) |
May 18, 2023 | 113.12 | 113.26 | 110.15 | 112.48 | 1,181,990 | -0.73(-0.65%) |
May 17, 2023 | 112.39 | 114.61 | 111.29 | 113.22 | 802,378 | +2.01(+1.80%) |
May 16, 2023 | 113.55 | 113.83 | 110.62 | 111.21 | 567,466 | -3.50(-3.05%) |
May 15, 2023 | 113.71 | 116.17 | 113.05 | 114.71 | 602,323 | +0.97(+0.86%) |
May 12, 2023 | 115.30 | 116.01 | 113.07 | 113.73 | 512,639 | -0.67(-0.58%) |
May 11, 2023 | 116.03 | 116.20 | 113.83 | 114.40 | 704,338 | -3.25(-2.76%) |
May 10, 2023 | 119.29 | 119.48 | 115.74 | 117.65 | 585,766 | -0.24(-0.20%) |
May 09, 2023 | 116.52 | 118.20 | 116.29 | 117.89 | 436,791 | +0.30(+0.26%) |
May 08, 2023 | 119.18 | 120.58 | 116.75 | 117.59 | 626,697 | -0.05(-0.05%) |
May 05, 2023 | 114.50 | 118.07 | 114.25 | 117.64 | 731,873 | +4.47(+3.95%) |
May 04, 2023 | 117.68 | 118.15 | 112.64 | 113.17 | 749,812 | -4.93(-4.17%) |
May 03, 2023 | 120.80 | 122.17 | 117.94 | 118.10 | 1,156,171 | -0.41(-0.34%) |
May 02, 2023 | 123.11 | 124.09 | 112.76 | 118.51 | 1,289,428 | +3.08(+2.66%) |
May 01, 2023 | 115.27 | 116.33 | 114.64 | 115.43 | 628,432 | +0.64(+0.56%) |
Apr 28, 2023 | 113.40 | 114.87 | 112.96 | 114.79 | 506,382 | +0.88(+0.77%) |
Apr 27, 2023 | 112.90 | 114.85 | 111.20 | 113.91 | 675,430 | +0.44(+0.38%) |
Apr 26, 2023 | 112.70 | 114.84 | 112.62 | 113.48 | 665,694 | -0.42(-0.37%) |
Apr 25, 2023 | 115.01 | 115.22 | 113.08 | 113.89 | 391,404 | -2.19(-1.88%) |
Apr 24, 2023 | 115.26 | 116.70 | 115.26 | 116.08 | 380,430 | +0.85(+0.74%) |
Apr 21, 2023 | 116.34 | 116.34 | 114.37 | 115.23 | 560,088 | -1.52(-1.30%) |
Apr 20, 2023 | 116.19 | 117.32 | 115.56 | 116.75 | 413,259 | -0.59(-0.51%) |
Apr 19, 2023 | 118.42 | 118.42 | 116.02 | 117.34 | 330,383 | -1.45(-1.22%) |
Apr 18, 2023 | 118.84 | 120.16 | 118.16 | 118.79 | 360,109 | +1.39(+1.18%) |
Apr 17, 2023 | 117.14 | 118.19 | 116.24 | 117.40 | 383,423 | +0.82(+0.71%) |
Apr 14, 2023 | 116.53 | 117.96 | 115.54 | 116.58 | 279,378 | +0.54(+0.46%) |
Apr 13, 2023 | 116.30 | 116.85 | 113.50 | 116.04 | 461,359 | +0.47(+0.41%) |
Apr 12, 2023 | 115.55 | 116.27 | 114.68 | 115.57 | 614,486 | +0.86(+0.75%) |
Apr 11, 2023 | 113.69 | 116.99 | 113.69 | 114.71 | 669,249 | +1.39(+1.23%) |
Apr 10, 2023 | 110.66 | 114.25 | 110.61 | 113.32 | 472,484 | +3.19(+2.90%) |
Apr 06, 2023 | 110.70 | 110.70 | 109.05 | 110.12 | 732,825 | -0.41(-0.37%) |
Apr 05, 2023 | 116.20 | 116.48 | 108.13 | 110.53 | 1,184,363 | -6.76(-5.76%) |
Apr 04, 2023 | 123.79 | 123.79 | 115.33 | 117.29 | 757,480 | -6.19(-5.01%) |