Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 129.19 | 129.52 | 127.98 | 128.35 | 4,416,964 | -0.24(-0.19%) |
Jun 29, 2023 | 126.37 | 128.87 | 126.31 | 128.59 | 3,793,854 | +2.21(+1.75%) |
Jun 28, 2023 | 126.67 | 126.67 | 125.57 | 126.38 | 2,870,456 | -0.56(-0.44%) |
Jun 27, 2023 | 125.94 | 127.52 | 125.49 | 126.94 | 3,356,626 | +0.96(+0.76%) |
Jun 26, 2023 | 124.11 | 126.05 | 124.03 | 125.98 | 5,051,680 | +1.83(+1.48%) |
Jun 23, 2023 | 125.08 | 125.29 | 123.91 | 124.15 | 11,978,421 | -1.67(-1.33%) |
Jun 22, 2023 | 126.31 | 127.53 | 125.35 | 125.82 | 6,268,843 | -2.42(-1.88%) |
Jun 21, 2023 | 129.59 | 129.64 | 127.85 | 128.23 | 5,735,290 | -2.18(-1.67%) |
Jun 20, 2023 | 130.79 | 131.63 | 130.34 | 130.41 | 4,453,250 | -1.46(-1.11%) |
Jun 16, 2023 | 133.55 | 133.78 | 131.86 | 131.87 | 7,812,559 | -0.88(-0.66%) |
Jun 15, 2023 | 131.67 | 133.13 | 131.58 | 132.75 | 3,974,677 | +1.15(+0.87%) |
Jun 14, 2023 | 132.18 | 133.26 | 131.35 | 131.60 | 4,706,945 | -0.38(-0.29%) |
Jun 13, 2023 | 130.94 | 132.53 | 130.45 | 131.98 | 4,094,161 | +1.13(+0.87%) |
Jun 12, 2023 | 130.45 | 131.04 | 130.28 | 130.85 | 4,690,738 | +1.07(+0.83%) |
Jun 09, 2023 | 128.88 | 130.54 | 128.69 | 129.78 | 4,151,186 | +0.85(+0.66%) |
Jun 08, 2023 | 129.19 | 130.43 | 128.54 | 128.92 | 4,304,340 | +0.03(+0.02%) |
Jun 07, 2023 | 127.09 | 128.95 | 126.79 | 128.90 | 6,017,041 | +1.62(+1.27%) |
Jun 06, 2023 | 127.03 | 127.51 | 126.50 | 127.27 | 3,437,452 | +0.05(+0.04%) |
Jun 05, 2023 | 127.69 | 128.26 | 126.87 | 127.23 | 4,767,895 | +0.21(+0.17%) |
Jun 02, 2023 | 125.06 | 127.69 | 124.84 | 127.02 | 5,604,580 | +2.49(+2.00%) |
Jun 01, 2023 | 123.20 | 124.83 | 122.56 | 124.52 | 4,311,349 | +1.18(+0.96%) |
May 31, 2023 | 123.27 | 124.16 | 122.26 | 123.34 | 12,083,189 | -0.85(-0.69%) |
May 30, 2023 | 124.27 | 124.76 | 123.03 | 124.19 | 3,899,731 | +0.57(+0.46%) |
May 26, 2023 | 121.87 | 124.37 | 121.63 | 123.63 | 5,851,407 | +2.04(+1.68%) |
May 25, 2023 | 120.48 | 122.04 | 119.91 | 121.59 | 4,278,007 | +1.04(+0.86%) |
May 24, 2023 | 122.60 | 122.68 | 120.35 | 120.55 | 4,079,673 | -2.40(-1.95%) |
May 23, 2023 | 122.05 | 123.82 | 121.94 | 122.95 | 4,787,502 | +0.65(+0.53%) |
May 22, 2023 | 122.30 | 122.96 | 121.96 | 122.30 | 2,926,055 | +0.23(+0.19%) |
May 19, 2023 | 121.61 | 123.05 | 121.39 | 122.07 | 4,489,923 | +1.06(+0.88%) |
May 18, 2023 | 120.19 | 121.35 | 120.08 | 121.00 | 3,975,628 | +0.42(+0.35%) |
May 17, 2023 | 118.88 | 120.71 | 118.43 | 120.58 | 4,707,123 | +2.16(+1.82%) |
May 16, 2023 | 118.31 | 118.80 | 117.45 | 118.42 | 2,865,864 | +0.10(+0.08%) |
May 15, 2023 | 117.98 | 118.64 | 117.35 | 118.33 | 3,039,364 | +0.50(+0.42%) |
May 12, 2023 | 116.45 | 117.84 | 116.17 | 117.83 | 4,759,077 | +1.86(+1.60%) |
May 11, 2023 | 117.04 | 117.25 | 115.63 | 115.97 | 3,592,190 | -1.08(-0.92%) |
May 10, 2023 | 117.01 | 117.49 | 116.16 | 117.04 | 4,367,238 | +0.82(+0.70%) |
May 09, 2023 | 116.92 | 116.99 | 115.97 | 116.22 | 4,731,789 | -0.55(-0.47%) |
May 08, 2023 | 117.11 | 117.26 | 115.97 | 116.77 | 3,869,907 | -0.24(-0.20%) |
May 05, 2023 | 116.50 | 117.43 | 116.21 | 117.01 | 5,254,227 | +1.02(+0.88%) |
May 04, 2023 | 116.42 | 116.89 | 115.22 | 115.99 | 4,720,797 | -0.83(-0.71%) |
May 03, 2023 | 118.72 | 118.82 | 116.64 | 116.82 | 4,811,961 | -1.62(-1.37%) |
May 02, 2023 | 119.52 | 119.66 | 116.65 | 118.44 | 4,697,437 | -0.88(-0.74%) |
May 01, 2023 | 119.56 | 119.94 | 119.29 | 119.32 | 2,878,556 | -0.30(-0.25%) |
Apr 28, 2023 | 119.78 | 120.41 | 118.89 | 119.62 | 5,348,572 | -0.53(-0.44%) |
Apr 27, 2023 | 119.58 | 120.20 | 118.72 | 120.15 | 3,386,630 | +1.06(+0.89%) |
Apr 26, 2023 | 119.05 | 119.75 | 118.40 | 119.09 | 4,434,244 | -0.04(-0.03%) |
Apr 25, 2023 | 118.19 | 119.41 | 118.06 | 119.13 | 4,516,708 | +0.46(+0.39%) |
Apr 24, 2023 | 118.81 | 119.28 | 117.87 | 118.66 | 4,273,066 | -0.31(-0.26%) |
Apr 21, 2023 | 119.23 | 119.89 | 118.54 | 118.98 | 7,107,224 | -0.60(-0.50%) |
Apr 20, 2023 | 123.16 | 123.94 | 119.08 | 119.57 | 10,301,470 | +0.04(+0.03%) |
Apr 19, 2023 | 119.70 | 120.16 | 118.57 | 119.53 | 7,388,287 | -1.38(-1.14%) |
Apr 18, 2023 | 121.26 | 121.77 | 120.51 | 120.92 | 3,374,526 | -0.04(-0.03%) |
Apr 17, 2023 | 121.41 | 121.81 | 119.99 | 120.95 | 3,870,379 | -0.30(-0.25%) |
Apr 14, 2023 | 121.56 | 122.86 | 120.47 | 121.26 | 4,417,946 | +0.23(+0.19%) |
Apr 13, 2023 | 121.13 | 121.49 | 119.23 | 121.03 | 5,940,359 | -0.61(-0.50%) |
Apr 12, 2023 | 123.39 | 123.86 | 121.28 | 121.64 | 4,181,859 | -1.78(-1.44%) |
Apr 11, 2023 | 123.56 | 124.06 | 123.19 | 123.41 | 3,310,124 | -0.58(-0.47%) |
Apr 10, 2023 | 122.86 | 124.04 | 122.30 | 123.99 | 2,762,031 | +0.50(+0.41%) |
Apr 06, 2023 | 125.06 | 125.48 | 123.31 | 123.49 | 3,223,760 | -1.55(-1.24%) |
Apr 05, 2023 | 124.31 | 125.49 | 124.31 | 125.04 | 3,063,298 | +0.51(+0.41%) |
Apr 04, 2023 | 124.90 | 125.05 | 123.86 | 124.53 | 3,573,883 | -0.43(-0.35%) |