Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 140.75 | 141.50 | 139.10 | 141.08 | 282,541 | +1.86(+1.34%) |
Jun 29, 2023 | 138.20 | 139.35 | 136.59 | 139.22 | 294,018 | +1.09(+0.79%) |
Jun 28, 2023 | 138.01 | 139.99 | 137.26 | 138.12 | 386,840 | -0.29(-0.21%) |
Jun 27, 2023 | 133.83 | 139.37 | 133.83 | 138.41 | 324,905 | +4.40(+3.29%) |
Jun 26, 2023 | 136.47 | 138.41 | 133.97 | 134.01 | 334,036 | -1.90(-1.40%) |
Jun 23, 2023 | 133.65 | 136.84 | 133.65 | 135.91 | 746,464 | +2.01(+1.50%) |
Jun 22, 2023 | 133.50 | 134.35 | 131.62 | 133.90 | 491,120 | -0.13(-0.10%) |
Jun 21, 2023 | 130.86 | 134.53 | 130.85 | 134.03 | 456,233 | +2.25(+1.71%) |
Jun 20, 2023 | 129.76 | 132.61 | 129.57 | 131.78 | 470,442 | +2.54(+1.96%) |
Jun 16, 2023 | 131.26 | 131.32 | 128.10 | 129.24 | 728,930 | -0.49(-0.37%) |
Jun 15, 2023 | 129.32 | 129.86 | 127.44 | 129.72 | 293,063 | +1.86(+1.46%) |
Jun 14, 2023 | 130.37 | 131.63 | 127.44 | 127.86 | 354,039 | -2.92(-2.24%) |
Jun 13, 2023 | 130.39 | 131.91 | 130.10 | 130.79 | 271,790 | +0.90(+0.69%) |
Jun 12, 2023 | 128.45 | 131.04 | 126.95 | 129.89 | 253,349 | +1.56(+1.22%) |
Jun 09, 2023 | 127.35 | 129.30 | 126.09 | 128.32 | 266,455 | +1.23(+0.97%) |
Jun 08, 2023 | 128.44 | 130.13 | 126.97 | 127.09 | 274,040 | -1.90(-1.47%) |
Jun 07, 2023 | 127.59 | 130.63 | 127.36 | 129.00 | 505,807 | +1.63(+1.28%) |
Jun 06, 2023 | 120.45 | 127.41 | 120.45 | 127.36 | 366,014 | +6.80(+5.64%) |
Jun 05, 2023 | 120.34 | 121.84 | 118.80 | 120.56 | 357,239 | -1.31(-1.07%) |
Jun 02, 2023 | 117.99 | 122.67 | 117.83 | 121.87 | 394,768 | +4.97(+4.25%) |
Jun 01, 2023 | 115.72 | 117.32 | 114.86 | 116.90 | 324,491 | +2.77(+2.43%) |
May 31, 2023 | 116.78 | 117.13 | 113.14 | 114.13 | 398,850 | -3.01(-2.57%) |
May 30, 2023 | 116.18 | 117.68 | 115.49 | 117.14 | 231,644 | +1.31(+1.13%) |
May 26, 2023 | 117.42 | 117.42 | 115.00 | 115.83 | 365,464 | -2.09(-1.77%) |
May 25, 2023 | 117.23 | 118.93 | 116.76 | 117.92 | 395,304 | +1.77(+1.52%) |
May 24, 2023 | 114.10 | 116.40 | 113.87 | 116.15 | 477,634 | +2.31(+2.03%) |
May 23, 2023 | 118.24 | 118.24 | 112.52 | 113.84 | 759,739 | -5.37(-4.51%) |
May 22, 2023 | 120.14 | 121.62 | 119.17 | 119.22 | 505,553 | -0.90(-0.75%) |
May 19, 2023 | 123.22 | 123.22 | 119.06 | 120.12 | 336,865 | -2.45(-2.00%) |
May 18, 2023 | 120.64 | 122.93 | 120.07 | 122.57 | 422,535 | +1.85(+1.53%) |
May 17, 2023 | 121.83 | 122.00 | 118.74 | 120.72 | 580,066 | -0.66(-0.55%) |
May 16, 2023 | 121.69 | 122.61 | 119.86 | 121.39 | 545,653 | -1.84(-1.49%) |
May 15, 2023 | 125.27 | 125.27 | 122.90 | 123.23 | 415,276 | -1.80(-1.44%) |
May 12, 2023 | 125.53 | 126.88 | 123.93 | 125.03 | 207,425 | -0.47(-0.38%) |
May 11, 2023 | 124.76 | 125.98 | 124.17 | 125.50 | 255,756 | +0.99(+0.80%) |
May 10, 2023 | 126.66 | 126.66 | 123.12 | 124.51 | 323,815 | -0.59(-0.47%) |
May 09, 2023 | 125.66 | 126.67 | 125.02 | 125.11 | 401,988 | -0.55(-0.44%) |
May 08, 2023 | 124.38 | 126.26 | 123.24 | 125.66 | 287,026 | +0.83(+0.67%) |
May 05, 2023 | 124.36 | 125.00 | 122.53 | 124.83 | 276,311 | +1.97(+1.60%) |
May 04, 2023 | 124.03 | 125.08 | 122.01 | 122.86 | 369,727 | -1.99(-1.59%) |
May 03, 2023 | 125.56 | 127.81 | 124.65 | 124.85 | 387,213 | -0.23(-0.18%) |
May 02, 2023 | 124.72 | 125.41 | 121.57 | 125.08 | 418,516 | +0.53(+0.43%) |
May 01, 2023 | 125.83 | 127.22 | 123.66 | 124.54 | 396,497 | -2.18(-1.72%) |
Apr 28, 2023 | 122.24 | 126.73 | 121.60 | 126.72 | 791,292 | +5.76(+4.76%) |
Apr 27, 2023 | 120.58 | 121.27 | 115.51 | 120.96 | 812,999 | +0.38(+0.31%) |
Apr 26, 2023 | 122.10 | 123.61 | 120.25 | 120.58 | 543,729 | -3.15(-2.54%) |
Apr 25, 2023 | 126.29 | 127.30 | 123.70 | 123.73 | 490,379 | -2.82(-2.23%) |
Apr 24, 2023 | 125.17 | 126.67 | 124.72 | 126.55 | 269,340 | +1.09(+0.87%) |
Apr 21, 2023 | 125.75 | 126.83 | 124.67 | 125.46 | 289,490 | -0.52(-0.42%) |
Apr 20, 2023 | 125.86 | 129.32 | 125.35 | 125.99 | 600,729 | +1.51(+1.22%) |
Apr 19, 2023 | 125.07 | 125.52 | 122.56 | 124.47 | 392,447 | -1.18(-0.94%) |
Apr 18, 2023 | 122.28 | 125.85 | 121.99 | 125.65 | 512,077 | +4.03(+3.31%) |
Apr 17, 2023 | 118.78 | 121.67 | 118.78 | 121.62 | 335,326 | +2.82(+2.37%) |
Apr 14, 2023 | 117.06 | 118.81 | 117.06 | 118.80 | 333,955 | +1.10(+0.93%) |
Apr 13, 2023 | 118.55 | 118.96 | 116.96 | 117.70 | 440,478 | -0.48(-0.40%) |
Apr 12, 2023 | 118.88 | 119.47 | 117.29 | 118.18 | 414,166 | +0.72(+0.62%) |
Apr 11, 2023 | 115.12 | 118.65 | 115.12 | 117.46 | 418,077 | +3.42(+3.00%) |
Apr 10, 2023 | 112.34 | 114.97 | 112.34 | 114.03 | 461,805 | +1.21(+1.07%) |
Apr 06, 2023 | 115.22 | 115.22 | 111.95 | 112.83 | 314,075 | -2.41(-2.09%) |
Apr 05, 2023 | 114.83 | 115.82 | 114.02 | 115.23 | 385,438 | -0.22(-0.19%) |
Apr 04, 2023 | 117.71 | 118.46 | 114.39 | 115.45 | 604,042 | -2.71(-2.30%) |