Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 140.76 | 141.06 | 139.31 | 139.66 | 457,057 | -0.63(-0.45%) |
Jun 29, 2023 | 137.71 | 140.78 | 137.04 | 140.29 | 714,429 | +2.62(+1.90%) |
Jun 28, 2023 | 137.78 | 140.21 | 136.54 | 137.67 | 856,668 | -1.24(-0.89%) |
Jun 27, 2023 | 134.14 | 139.77 | 133.99 | 138.91 | 675,627 | +4.89(+3.65%) |
Jun 26, 2023 | 132.40 | 134.34 | 130.69 | 134.02 | 595,808 | +2.06(+1.56%) |
Jun 23, 2023 | 132.35 | 132.78 | 130.88 | 131.97 | 1,099,104 | -1.88(-1.40%) |
Jun 22, 2023 | 135.49 | 135.49 | 132.66 | 133.84 | 421,441 | -1.94(-1.43%) |
Jun 21, 2023 | 136.62 | 137.13 | 134.14 | 135.78 | 799,872 | -1.68(-1.22%) |
Jun 20, 2023 | 137.05 | 137.92 | 135.78 | 137.47 | 507,648 | -0.06(-0.04%) |
Jun 16, 2023 | 139.66 | 140.09 | 136.98 | 137.52 | 945,976 | -1.65(-1.19%) |
Jun 15, 2023 | 136.92 | 139.39 | 136.92 | 139.17 | 473,096 | +2.17(+1.58%) |
Jun 14, 2023 | 138.37 | 139.74 | 136.62 | 137.00 | 588,869 | -0.69(-0.50%) |
Jun 13, 2023 | 136.10 | 138.61 | 135.92 | 137.69 | 678,392 | +2.19(+1.61%) |
Jun 12, 2023 | 133.67 | 135.97 | 132.38 | 135.50 | 534,709 | +2.16(+1.62%) |
Jun 09, 2023 | 134.83 | 135.34 | 133.13 | 133.34 | 634,175 | -1.75(-1.29%) |
Jun 08, 2023 | 137.03 | 137.51 | 134.23 | 135.09 | 832,202 | -1.93(-1.41%) |
Jun 07, 2023 | 129.68 | 137.07 | 129.68 | 137.02 | 1,104,789 | +8.20(+6.37%) |
Jun 06, 2023 | 125.06 | 129.18 | 124.72 | 128.82 | 555,012 | +3.54(+2.82%) |
Jun 05, 2023 | 126.74 | 127.20 | 123.97 | 125.28 | 736,391 | -2.08(-1.64%) |
Jun 02, 2023 | 125.12 | 128.34 | 124.07 | 127.36 | 776,428 | +4.03(+3.26%) |
Jun 01, 2023 | 121.02 | 123.42 | 119.19 | 123.34 | 911,552 | +1.98(+1.63%) |
May 31, 2023 | 122.62 | 123.33 | 119.50 | 121.36 | 1,046,662 | -3.26(-2.61%) |
May 30, 2023 | 126.69 | 127.13 | 124.53 | 124.61 | 633,860 | -1.37(-1.09%) |
May 26, 2023 | 123.98 | 126.60 | 123.36 | 125.99 | 484,213 | +1.81(+1.46%) |
May 25, 2023 | 125.06 | 125.67 | 122.88 | 124.17 | 437,446 | -0.39(-0.32%) |
May 24, 2023 | 124.46 | 125.25 | 122.61 | 124.57 | 637,291 | -0.04(-0.03%) |
May 23, 2023 | 122.33 | 125.61 | 121.74 | 124.61 | 858,725 | +1.22(+0.99%) |
May 22, 2023 | 123.35 | 124.17 | 122.40 | 123.39 | 394,589 | +0.02(+0.02%) |
May 19, 2023 | 125.45 | 125.45 | 122.56 | 123.37 | 469,511 | -2.08(-1.66%) |
May 18, 2023 | 121.88 | 125.72 | 121.14 | 125.45 | 924,368 | +3.81(+3.13%) |
May 17, 2023 | 118.66 | 122.26 | 118.58 | 121.64 | 654,032 | +2.99(+2.52%) |
May 16, 2023 | 119.51 | 119.84 | 116.56 | 118.65 | 1,142,800 | -2.96(-2.44%) |
May 15, 2023 | 121.26 | 121.79 | 120.55 | 121.61 | 444,383 | +0.67(+0.55%) |
May 12, 2023 | 123.13 | 123.13 | 118.74 | 120.94 | 738,931 | -1.70(-1.38%) |
May 11, 2023 | 122.79 | 123.69 | 121.76 | 122.64 | 485,070 | -1.02(-0.82%) |
May 10, 2023 | 126.72 | 126.72 | 121.31 | 123.66 | 815,721 | -2.24(-1.78%) |
May 09, 2023 | 125.70 | 126.51 | 125.26 | 125.90 | 510,073 | -0.86(-0.68%) |
May 08, 2023 | 127.59 | 127.59 | 125.52 | 126.76 | 450,743 | -0.14(-0.11%) |
May 05, 2023 | 127.43 | 127.73 | 125.95 | 126.90 | 623,092 | +1.18(+0.94%) |
May 04, 2023 | 129.86 | 130.30 | 125.57 | 125.72 | 823,202 | -5.00(-3.83%) |
May 03, 2023 | 129.85 | 133.92 | 129.25 | 130.72 | 1,122,011 | +1.99(+1.55%) |
May 02, 2023 | 128.96 | 129.69 | 126.37 | 128.73 | 1,072,326 | -0.73(-0.57%) |
May 01, 2023 | 129.88 | 131.86 | 129.39 | 129.47 | 993,268 | +0.19(+0.14%) |
Apr 28, 2023 | 126.54 | 129.57 | 126.15 | 129.28 | 1,143,970 | +3.89(+3.10%) |
Apr 27, 2023 | 120.56 | 125.42 | 120.15 | 125.39 | 1,386,372 | +5.90(+4.94%) |
Apr 26, 2023 | 121.90 | 122.20 | 118.43 | 119.49 | 1,706,868 | -3.27(-2.66%) |
Apr 25, 2023 | 132.34 | 133.37 | 122.64 | 122.76 | 2,445,017 | -7.55(-5.79%) |
Apr 24, 2023 | 130.62 | 132.43 | 129.57 | 130.31 | 1,156,933 | -0.26(-0.20%) |
Apr 21, 2023 | 130.80 | 131.38 | 130.09 | 130.57 | 722,159 | +0.29(+0.22%) |
Apr 20, 2023 | 129.09 | 130.82 | 128.72 | 130.28 | 648,095 | +1.05(+0.81%) |
Apr 19, 2023 | 128.91 | 129.45 | 127.68 | 129.23 | 521,760 | -0.05(-0.04%) |
Apr 18, 2023 | 127.21 | 129.30 | 126.91 | 129.28 | 917,997 | +2.42(+1.91%) |
Apr 17, 2023 | 125.32 | 126.93 | 125.08 | 126.86 | 554,900 | +1.88(+1.50%) |
Apr 14, 2023 | 124.47 | 125.56 | 123.45 | 124.98 | 972,420 | +0.51(+0.41%) |
Apr 13, 2023 | 124.93 | 125.25 | 123.38 | 124.47 | 859,882 | +0.42(+0.34%) |
Apr 12, 2023 | 125.55 | 126.72 | 122.75 | 124.06 | 922,171 | -0.06(-0.05%) |
Apr 11, 2023 | 123.67 | 125.47 | 122.28 | 124.12 | 1,712,539 | +4.58(+3.83%) |
Apr 10, 2023 | 117.38 | 119.59 | 116.88 | 119.55 | 628,488 | +1.51(+1.28%) |
Apr 06, 2023 | 120.19 | 120.29 | 117.96 | 118.04 | 603,923 | -1.85(-1.54%) |
Apr 05, 2023 | 120.12 | 120.55 | 119.24 | 119.89 | 676,630 | -0.93(-0.77%) |
Apr 04, 2023 | 122.09 | 122.09 | 119.25 | 120.81 | 460,061 | -1.17(-0.96%) |