Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 129.43 | 130.67 | 128.57 | 130.08 | 659,211 | +0.30(+0.23%) |
Jun 29, 2023 | 126.86 | 129.92 | 126.71 | 129.78 | 895,336 | +2.42(+1.90%) |
Jun 28, 2023 | 129.19 | 129.54 | 125.89 | 127.36 | 889,446 | -2.22(-1.72%) |
Jun 27, 2023 | 128.89 | 130.41 | 127.69 | 129.59 | 481,186 | +0.73(+0.56%) |
Jun 26, 2023 | 127.14 | 129.40 | 127.14 | 128.86 | 449,687 | +2.07(+1.63%) |
Jun 23, 2023 | 127.58 | 128.40 | 126.59 | 126.79 | 850,355 | -1.96(-1.52%) |
Jun 22, 2023 | 129.22 | 129.22 | 127.48 | 128.75 | 551,004 | -0.84(-0.65%) |
Jun 21, 2023 | 128.87 | 130.66 | 127.59 | 129.59 | 609,986 | -0.02(-0.02%) |
Jun 20, 2023 | 129.29 | 130.72 | 128.72 | 129.61 | 699,871 | -0.73(-0.56%) |
Jun 16, 2023 | 130.94 | 131.76 | 129.23 | 130.33 | 1,766,027 | -0.24(-0.18%) |
Jun 15, 2023 | 128.87 | 131.09 | 128.51 | 130.57 | 469,105 | +1.28(+0.99%) |
Jun 14, 2023 | 129.69 | 131.56 | 128.80 | 129.29 | 620,046 | +0.64(+0.50%) |
Jun 13, 2023 | 128.28 | 130.81 | 128.09 | 128.65 | 865,565 | +1.09(+0.86%) |
Jun 12, 2023 | 126.64 | 128.12 | 125.34 | 127.56 | 530,886 | +0.04(+0.03%) |
Jun 09, 2023 | 127.42 | 128.17 | 125.97 | 127.52 | 418,640 | -0.02(-0.02%) |
Jun 08, 2023 | 129.77 | 129.77 | 127.06 | 127.54 | 663,323 | -1.98(-1.53%) |
Jun 07, 2023 | 126.94 | 129.79 | 126.30 | 129.52 | 529,050 | +3.20(+2.53%) |
Jun 06, 2023 | 123.77 | 126.91 | 123.77 | 126.32 | 520,972 | +2.36(+1.90%) |
Jun 05, 2023 | 124.54 | 125.35 | 123.20 | 123.96 | 881,896 | -0.91(-0.73%) |
Jun 02, 2023 | 123.20 | 124.94 | 122.70 | 124.87 | 943,546 | +3.17(+2.60%) |
Jun 01, 2023 | 121.73 | 122.47 | 119.14 | 121.70 | 914,231 | +0.78(+0.65%) |
May 31, 2023 | 122.64 | 123.03 | 120.61 | 120.92 | 916,491 | -2.30(-1.87%) |
May 30, 2023 | 123.81 | 124.16 | 121.69 | 123.22 | 441,603 | -0.79(-0.64%) |
May 26, 2023 | 124.67 | 125.80 | 123.83 | 124.01 | 364,796 | -0.13(-0.10%) |
May 25, 2023 | 123.57 | 124.64 | 122.75 | 124.14 | 526,801 | -0.08(-0.06%) |
May 24, 2023 | 124.19 | 124.86 | 123.10 | 124.22 | 486,834 | -0.51(-0.41%) |
May 23, 2023 | 125.70 | 126.33 | 124.44 | 124.72 | 635,568 | -1.11(-0.88%) |
May 22, 2023 | 125.88 | 127.02 | 124.59 | 125.83 | 696,977 | -0.37(-0.29%) |
May 19, 2023 | 126.99 | 127.42 | 125.25 | 126.20 | 410,006 | +0.21(+0.17%) |
May 18, 2023 | 125.34 | 126.06 | 124.18 | 125.99 | 409,014 | +0.26(+0.21%) |
May 17, 2023 | 124.29 | 125.95 | 123.79 | 125.73 | 503,202 | +1.91(+1.54%) |
May 16, 2023 | 126.15 | 126.58 | 123.64 | 123.82 | 829,242 | -3.35(-2.64%) |
May 15, 2023 | 129.02 | 129.02 | 126.46 | 127.17 | 702,939 | -1.93(-1.50%) |
May 12, 2023 | 129.65 | 130.10 | 127.92 | 129.10 | 331,739 | +0.08(+0.06%) |
May 11, 2023 | 129.08 | 129.82 | 128.36 | 129.02 | 465,963 | -0.92(-0.70%) |
May 10, 2023 | 130.88 | 131.27 | 127.90 | 129.94 | 617,142 | -0.07(-0.05%) |
May 09, 2023 | 132.48 | 132.49 | 129.57 | 130.01 | 668,737 | -2.61(-1.97%) |
May 08, 2023 | 132.57 | 133.46 | 131.38 | 132.62 | 451,143 | +0.64(+0.49%) |
May 05, 2023 | 131.22 | 133.13 | 130.85 | 131.98 | 550,122 | +2.26(+1.74%) |
May 04, 2023 | 130.51 | 131.09 | 128.82 | 129.71 | 673,925 | -0.59(-0.45%) |
May 03, 2023 | 130.84 | 132.61 | 129.97 | 130.30 | 941,450 | +0.10(+0.08%) |
May 02, 2023 | 133.78 | 133.78 | 128.35 | 130.20 | 942,884 | -4.49(-3.33%) |
May 01, 2023 | 131.33 | 135.00 | 131.33 | 134.69 | 948,242 | +2.82(+2.14%) |
Apr 28, 2023 | 130.22 | 132.68 | 129.79 | 131.87 | 662,178 | +1.90(+1.46%) |
Apr 27, 2023 | 128.70 | 130.00 | 126.91 | 129.97 | 954,097 | +1.19(+0.92%) |
Apr 26, 2023 | 129.48 | 131.15 | 128.45 | 128.78 | 820,170 | -2.23(-1.70%) |
Apr 25, 2023 | 131.26 | 134.80 | 130.35 | 131.01 | 1,385,727 | -10.27(-7.27%) |
Apr 24, 2023 | 140.07 | 141.53 | 140.07 | 141.28 | 843,577 | +1.64(+1.17%) |
Apr 21, 2023 | 139.59 | 140.01 | 137.63 | 139.64 | 493,087 | -0.11(-0.08%) |
Apr 20, 2023 | 138.92 | 139.95 | 137.49 | 139.75 | 580,556 | +0.95(+0.68%) |
Apr 19, 2023 | 139.04 | 139.44 | 137.88 | 138.80 | 800,812 | -0.50(-0.36%) |
Apr 18, 2023 | 139.47 | 139.98 | 138.12 | 139.30 | 440,073 | -0.01(-0.01%) |
Apr 17, 2023 | 138.04 | 139.38 | 137.25 | 139.31 | 466,504 | +1.69(+1.23%) |
Apr 14, 2023 | 138.30 | 139.18 | 136.26 | 137.62 | 521,149 | -1.22(-0.88%) |
Apr 13, 2023 | 138.79 | 139.51 | 136.87 | 138.84 | 431,559 | +0.21(+0.15%) |
Apr 12, 2023 | 140.52 | 141.02 | 138.21 | 138.62 | 492,652 | -1.02(-0.73%) |
Apr 11, 2023 | 138.39 | 140.80 | 138.15 | 139.65 | 612,430 | +2.23(+1.62%) |
Apr 10, 2023 | 137.22 | 138.12 | 136.37 | 137.42 | 491,258 | -0.19(-0.14%) |
Apr 06, 2023 | 137.19 | 138.26 | 136.22 | 137.61 | 721,481 | +0.74(+0.54%) |
Apr 05, 2023 | 135.44 | 136.92 | 134.63 | 136.87 | 670,198 | +1.42(+1.05%) |
Apr 04, 2023 | 136.76 | 137.74 | 134.77 | 135.45 | 1,189,691 | -1.34(-0.98%) |