Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 148.63 | 150.49 | 146.00 | 149.13 | 1,123,203 | +1.73(+1.17%) |
Jun 29, 2023 | 148.53 | 152.13 | 144.44 | 147.40 | 1,943,616 | -0.67(-0.45%) |
Jun 28, 2023 | 144.33 | 149.97 | 144.00 | 148.07 | 2,868,370 | +5.54(+3.89%) |
Jun 27, 2023 | 136.23 | 144.41 | 135.00 | 142.53 | 2,726,623 | +11.52(+8.79%) |
Jun 26, 2023 | 129.00 | 134.41 | 129.00 | 131.01 | 1,356,992 | +1.94(+1.50%) |
Jun 23, 2023 | 122.82 | 129.36 | 122.32 | 129.07 | 2,662,674 | +4.26(+3.41%) |
Jun 22, 2023 | 130.70 | 130.70 | 124.22 | 124.81 | 1,393,006 | -6.71(-5.10%) |
Jun 21, 2023 | 128.90 | 135.22 | 128.76 | 131.52 | 2,186,439 | +2.65(+2.06%) |
Jun 20, 2023 | 119.66 | 129.64 | 119.40 | 128.87 | 2,145,838 | +9.45(+7.91%) |
Jun 16, 2023 | 123.05 | 123.05 | 118.81 | 119.42 | 1,417,613 | -2.61(-2.14%) |
Jun 15, 2023 | 118.73 | 122.79 | 118.00 | 122.03 | 736,954 | +2.48(+2.07%) |
Jun 14, 2023 | 125.00 | 125.53 | 118.01 | 119.55 | 995,133 | -4.36(-3.52%) |
Jun 13, 2023 | 118.34 | 124.02 | 118.12 | 123.91 | 1,049,657 | +6.25(+5.31%) |
Jun 12, 2023 | 117.21 | 118.40 | 115.20 | 117.66 | 627,299 | +0.89(+0.76%) |
Jun 09, 2023 | 117.26 | 118.82 | 116.06 | 116.77 | 554,434 | +0.00(+0.00%) |
Jun 08, 2023 | 118.23 | 118.23 | 114.69 | 116.77 | 641,407 | -1.46(-1.23%) |
Jun 07, 2023 | 117.93 | 123.57 | 117.93 | 118.23 | 1,225,283 | +0.91(+0.78%) |
Jun 06, 2023 | 112.07 | 118.60 | 112.00 | 117.32 | 813,982 | +4.62(+4.10%) |
Jun 05, 2023 | 113.62 | 114.02 | 110.72 | 112.70 | 531,621 | -2.08(-1.81%) |
Jun 02, 2023 | 117.35 | 117.35 | 112.02 | 114.78 | 821,194 | +1.22(+1.07%) |
Jun 01, 2023 | 108.12 | 114.11 | 107.61 | 113.56 | 925,776 | +4.64(+4.26%) |
May 31, 2023 | 111.99 | 113.28 | 107.54 | 108.92 | 1,421,141 | -4.33(-3.82%) |
May 30, 2023 | 116.69 | 116.85 | 110.15 | 113.25 | 992,840 | -2.18(-1.89%) |
May 26, 2023 | 116.49 | 117.03 | 114.45 | 115.43 | 557,053 | -1.00(-0.86%) |
May 25, 2023 | 117.19 | 117.36 | 114.04 | 116.43 | 682,075 | +0.32(+0.28%) |
May 24, 2023 | 115.63 | 116.94 | 114.10 | 116.11 | 564,369 | -1.44(-1.23%) |
May 23, 2023 | 118.28 | 120.00 | 116.43 | 117.55 | 742,041 | -0.73(-0.62%) |
May 22, 2023 | 114.42 | 118.90 | 114.20 | 118.28 | 785,797 | +4.49(+3.95%) |
May 19, 2023 | 119.17 | 120.00 | 113.50 | 113.79 | 781,712 | -4.09(-3.47%) |
May 18, 2023 | 116.86 | 118.28 | 114.94 | 117.88 | 994,890 | +1.56(+1.34%) |
May 17, 2023 | 113.72 | 116.64 | 112.00 | 116.32 | 783,822 | +3.98(+3.54%) |
May 16, 2023 | 113.85 | 114.62 | 110.24 | 112.34 | 1,117,641 | -4.34(-3.72%) |
May 15, 2023 | 111.53 | 116.82 | 111.27 | 116.68 | 973,700 | +5.19(+4.66%) |
May 12, 2023 | 112.69 | 114.83 | 109.43 | 111.49 | 797,615 | -0.47(-0.42%) |
May 11, 2023 | 112.33 | 113.95 | 110.86 | 111.96 | 771,235 | -0.88(-0.78%) |
May 10, 2023 | 113.53 | 115.43 | 111.65 | 112.84 | 961,520 | +1.07(+0.96%) |
May 09, 2023 | 109.00 | 111.83 | 109.00 | 111.77 | 748,712 | +1.30(+1.18%) |
May 08, 2023 | 113.46 | 113.73 | 106.44 | 110.47 | 1,320,036 | -3.71(-3.25%) |
May 05, 2023 | 111.16 | 115.00 | 111.00 | 114.18 | 1,051,238 | +5.15(+4.72%) |
May 04, 2023 | 115.12 | 116.46 | 108.94 | 109.03 | 1,786,546 | -5.71(-4.98%) |
May 03, 2023 | 109.00 | 121.31 | 108.48 | 114.74 | 3,851,948 | +11.94(+11.61%) |
May 02, 2023 | 101.87 | 103.29 | 99.11 | 102.80 | 1,864,050 | +0.28(+0.27%) |
May 01, 2023 | 102.16 | 103.02 | 100.00 | 102.52 | 1,100,141 | +0.30(+0.29%) |
Apr 28, 2023 | 99.96 | 102.67 | 98.75 | 102.22 | 982,921 | +2.62(+2.63%) |
Apr 27, 2023 | 94.79 | 99.81 | 94.34 | 99.60 | 1,470,955 | +6.56(+7.05%) |
Apr 26, 2023 | 101.20 | 101.20 | 92.22 | 93.04 | 1,947,306 | -9.06(-8.87%) |
Apr 25, 2023 | 103.33 | 104.45 | 101.71 | 102.10 | 593,337 | -2.60(-2.48%) |
Apr 24, 2023 | 102.31 | 105.03 | 102.11 | 104.70 | 662,462 | +1.92(+1.87%) |
Apr 21, 2023 | 103.38 | 103.80 | 102.28 | 102.78 | 554,335 | -0.61(-0.59%) |
Apr 20, 2023 | 101.74 | 104.09 | 101.20 | 103.39 | 650,959 | +0.03(+0.03%) |
Apr 19, 2023 | 102.63 | 103.52 | 101.01 | 103.36 | 647,531 | -0.50(-0.48%) |
Apr 18, 2023 | 105.00 | 105.00 | 102.61 | 103.86 | 754,607 | -0.32(-0.31%) |
Apr 17, 2023 | 102.04 | 104.56 | 101.36 | 104.18 | 585,255 | +2.45(+2.41%) |
Apr 14, 2023 | 103.66 | 104.44 | 100.73 | 101.73 | 632,738 | -1.76(-1.70%) |
Apr 13, 2023 | 101.26 | 104.57 | 100.02 | 103.49 | 1,412,256 | +3.35(+3.35%) |
Apr 12, 2023 | 103.56 | 103.99 | 100.01 | 100.14 | 836,551 | -1.32(-1.30%) |
Apr 11, 2023 | 102.24 | 103.31 | 100.73 | 101.46 | 1,060,716 | -0.74(-0.72%) |
Apr 10, 2023 | 99.44 | 102.23 | 98.80 | 102.20 | 970,425 | +2.40(+2.40%) |
Apr 06, 2023 | 98.58 | 100.01 | 97.15 | 99.80 | 1,412,917 | +0.23(+0.23%) |
Apr 05, 2023 | 101.31 | 102.65 | 98.00 | 99.57 | 1,410,237 | -2.23(-2.19%) |
Apr 04, 2023 | 108.59 | 109.06 | 101.14 | 101.80 | 1,597,596 | -6.73(-6.20%) |