Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 129.94 | 131.15 | 129.45 | 130.54 | 502,075 | +0.91(+0.70%) |
Jun 29, 2023 | 130.49 | 130.56 | 128.40 | 129.64 | 480,715 | -0.93(-0.71%) |
Jun 28, 2023 | 133.20 | 133.47 | 130.41 | 130.56 | 750,598 | -3.07(-2.30%) |
Jun 27, 2023 | 131.69 | 133.70 | 130.90 | 133.63 | 447,613 | +2.86(+2.19%) |
Jun 26, 2023 | 129.21 | 130.92 | 129.12 | 130.77 | 405,830 | +1.52(+1.18%) |
Jun 23, 2023 | 126.75 | 129.74 | 125.94 | 129.25 | 368,366 | -2.01(-1.53%) |
Jun 22, 2023 | 129.75 | 131.72 | 129.61 | 131.26 | 375,627 | +1.19(+0.91%) |
Jun 21, 2023 | 131.21 | 131.36 | 128.60 | 130.08 | 824,734 | -0.90(-0.69%) |
Jun 20, 2023 | 129.54 | 131.74 | 129.54 | 130.98 | 524,627 | +0.59(+0.45%) |
Jun 16, 2023 | 129.59 | 130.60 | 129.59 | 130.39 | 475,354 | +1.42(+1.10%) |
Jun 15, 2023 | 127.61 | 129.26 | 126.93 | 128.97 | 375,077 | +1.69(+1.33%) |
Jun 14, 2023 | 125.12 | 127.58 | 125.12 | 127.28 | 498,902 | +1.96(+1.56%) |
Jun 13, 2023 | 124.67 | 126.30 | 124.22 | 125.32 | 384,313 | +0.52(+0.42%) |
Jun 12, 2023 | 123.61 | 124.91 | 122.80 | 124.80 | 372,204 | +1.47(+1.19%) |
Jun 09, 2023 | 123.31 | 124.48 | 122.89 | 123.33 | 390,383 | -0.17(-0.14%) |
Jun 08, 2023 | 124.11 | 124.54 | 122.55 | 123.51 | 390,178 | -0.44(-0.36%) |
Jun 07, 2023 | 123.96 | 125.64 | 123.24 | 123.95 | 419,679 | -0.01(-0.01%) |
Jun 06, 2023 | 124.32 | 125.01 | 123.00 | 123.96 | 353,248 | -0.20(-0.16%) |
Jun 05, 2023 | 123.80 | 125.43 | 123.47 | 124.16 | 454,290 | +0.07(+0.06%) |
Jun 02, 2023 | 125.10 | 125.52 | 122.85 | 124.09 | 475,623 | -0.43(-0.35%) |
Jun 01, 2023 | 127.78 | 128.67 | 124.21 | 124.52 | 571,046 | -3.25(-2.54%) |
May 31, 2023 | 125.58 | 128.10 | 124.96 | 127.77 | 612,454 | +2.20(+1.75%) |
May 30, 2023 | 125.47 | 126.43 | 124.95 | 125.56 | 298,840 | +0.69(+0.55%) |
May 26, 2023 | 123.85 | 125.06 | 123.79 | 124.87 | 207,833 | +1.12(+0.91%) |
May 25, 2023 | 123.78 | 124.22 | 123.19 | 123.75 | 252,026 | +0.13(+0.11%) |
May 24, 2023 | 124.37 | 124.37 | 122.58 | 123.62 | 376,674 | -1.45(-1.16%) |
May 23, 2023 | 126.07 | 126.49 | 124.80 | 125.06 | 421,980 | -1.63(-1.28%) |
May 22, 2023 | 126.50 | 127.17 | 125.89 | 126.69 | 263,385 | +0.21(+0.17%) |
May 19, 2023 | 126.58 | 127.58 | 126.29 | 126.48 | 623,089 | +0.29(+0.23%) |
May 18, 2023 | 123.85 | 126.42 | 123.85 | 126.19 | 365,531 | +2.11(+1.70%) |
May 17, 2023 | 125.22 | 125.48 | 123.87 | 124.08 | 630,594 | -0.13(-0.10%) |
May 16, 2023 | 122.75 | 124.47 | 122.53 | 124.21 | 395,083 | +1.12(+0.91%) |
May 15, 2023 | 122.94 | 123.49 | 122.29 | 123.08 | 441,854 | +0.02(+0.02%) |
May 12, 2023 | 122.69 | 123.45 | 122.47 | 123.06 | 395,917 | +0.72(+0.59%) |
May 11, 2023 | 124.77 | 124.77 | 122.10 | 122.35 | 290,677 | -2.55(-2.04%) |
May 10, 2023 | 123.42 | 125.16 | 123.01 | 124.89 | 568,315 | +2.08(+1.69%) |
May 09, 2023 | 120.94 | 122.98 | 120.88 | 122.81 | 632,531 | +2.02(+1.67%) |
May 08, 2023 | 120.38 | 120.93 | 119.86 | 120.79 | 783,899 | +1.59(+1.34%) |
May 05, 2023 | 118.44 | 119.53 | 118.31 | 119.20 | 598,538 | +0.65(+0.55%) |
May 04, 2023 | 123.67 | 124.19 | 118.28 | 118.55 | 1,090,130 | -5.55(-4.48%) |
May 03, 2023 | 128.32 | 128.32 | 124.02 | 124.11 | 762,703 | -6.11(-4.69%) |
May 02, 2023 | 127.40 | 131.31 | 124.18 | 130.22 | 858,562 | -1.33(-1.01%) |
May 01, 2023 | 130.68 | 132.04 | 130.50 | 131.55 | 350,899 | +0.66(+0.50%) |
Apr 28, 2023 | 130.27 | 131.25 | 130.27 | 130.90 | 271,076 | +0.18(+0.14%) |
Apr 27, 2023 | 129.95 | 130.97 | 129.52 | 130.72 | 309,622 | +1.24(+0.96%) |
Apr 26, 2023 | 130.13 | 130.83 | 129.45 | 129.47 | 277,496 | -1.19(-0.91%) |
Apr 25, 2023 | 132.15 | 132.15 | 130.25 | 130.67 | 241,897 | -1.43(-1.08%) |
Apr 24, 2023 | 132.38 | 132.93 | 131.63 | 132.10 | 213,058 | -0.03(-0.02%) |
Apr 21, 2023 | 131.12 | 132.17 | 130.78 | 132.13 | 188,106 | +1.17(+0.90%) |
Apr 20, 2023 | 129.76 | 131.37 | 129.74 | 130.96 | 236,499 | +1.42(+1.10%) |
Apr 19, 2023 | 129.53 | 129.97 | 129.45 | 129.53 | 159,351 | -0.17(-0.13%) |
Apr 18, 2023 | 129.69 | 130.47 | 129.31 | 129.70 | 164,776 | +0.37(+0.28%) |
Apr 17, 2023 | 129.55 | 130.05 | 128.54 | 129.33 | 194,648 | +0.05(+0.04%) |
Apr 14, 2023 | 129.88 | 130.47 | 129.00 | 129.28 | 229,977 | -1.34(-1.03%) |
Apr 13, 2023 | 130.21 | 130.79 | 130.05 | 130.63 | 227,651 | +1.03(+0.79%) |
Apr 12, 2023 | 129.14 | 130.26 | 128.80 | 129.60 | 303,673 | +1.19(+0.93%) |
Apr 11, 2023 | 129.29 | 129.77 | 128.37 | 128.41 | 315,997 | -1.09(-0.84%) |
Apr 10, 2023 | 129.30 | 129.69 | 128.77 | 129.50 | 282,560 | -0.63(-0.48%) |
Apr 06, 2023 | 129.84 | 130.26 | 129.51 | 130.13 | 281,364 | -0.07(-0.05%) |
Apr 05, 2023 | 130.93 | 131.63 | 130.04 | 130.20 | 335,795 | -0.32(-0.24%) |
Apr 04, 2023 | 131.94 | 131.94 | 130.15 | 130.52 | 428,458 | +0.11(+0.08%) |