Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 139.56 | 139.90 | 137.56 | 137.59 | 158,917 | -1.12(-0.81%) |
Jun 29, 2023 | 135.57 | 139.23 | 135.57 | 138.71 | 164,353 | +2.91(+2.14%) |
Jun 28, 2023 | 134.85 | 135.91 | 134.02 | 135.80 | 91,166 | +1.03(+0.77%) |
Jun 27, 2023 | 132.93 | 136.43 | 132.50 | 134.77 | 130,958 | +2.85(+2.16%) |
Jun 26, 2023 | 130.46 | 133.50 | 130.46 | 131.92 | 77,478 | +0.56(+0.42%) |
Jun 23, 2023 | 131.28 | 134.19 | 130.73 | 131.36 | 287,505 | -1.60(-1.20%) |
Jun 22, 2023 | 132.78 | 133.53 | 131.15 | 132.96 | 141,295 | -0.14(-0.10%) |
Jun 21, 2023 | 132.26 | 135.32 | 131.53 | 133.10 | 133,731 | +0.54(+0.41%) |
Jun 20, 2023 | 129.13 | 132.79 | 129.13 | 132.56 | 241,511 | +3.31(+2.56%) |
Jun 16, 2023 | 131.82 | 131.82 | 127.75 | 129.25 | 458,372 | -1.78(-1.36%) |
Jun 15, 2023 | 127.26 | 131.10 | 126.71 | 131.03 | 205,344 | +3.45(+2.70%) |
Jun 14, 2023 | 129.70 | 129.84 | 126.29 | 127.58 | 122,652 | -1.97(-1.52%) |
Jun 13, 2023 | 128.67 | 130.33 | 128.67 | 129.55 | 96,516 | +0.88(+0.69%) |
Jun 12, 2023 | 128.45 | 129.26 | 127.35 | 128.67 | 105,996 | +0.24(+0.19%) |
Jun 09, 2023 | 129.16 | 129.49 | 127.65 | 128.43 | 90,321 | -1.10(-0.85%) |
Jun 08, 2023 | 130.71 | 131.81 | 128.70 | 129.53 | 115,236 | -1.84(-1.40%) |
Jun 07, 2023 | 128.97 | 132.57 | 128.97 | 131.37 | 193,094 | +2.99(+2.33%) |
Jun 06, 2023 | 123.93 | 128.80 | 123.93 | 128.38 | 151,260 | +4.26(+3.43%) |
Jun 05, 2023 | 124.36 | 124.74 | 122.03 | 124.12 | 105,368 | -1.65(-1.31%) |
Jun 02, 2023 | 121.27 | 125.97 | 120.13 | 125.77 | 145,242 | +6.31(+5.28%) |
Jun 01, 2023 | 117.16 | 120.21 | 116.86 | 119.46 | 107,893 | +2.05(+1.74%) |
May 31, 2023 | 119.97 | 120.60 | 116.31 | 117.41 | 253,649 | -2.63(-2.19%) |
May 30, 2023 | 120.78 | 120.78 | 119.03 | 120.04 | 96,374 | -0.50(-0.41%) |
May 26, 2023 | 120.02 | 120.89 | 118.70 | 120.54 | 117,412 | +0.26(+0.21%) |
May 25, 2023 | 121.94 | 121.94 | 119.55 | 120.28 | 129,240 | -0.70(-0.58%) |
May 24, 2023 | 122.36 | 122.78 | 120.96 | 120.99 | 143,382 | -1.15(-0.94%) |
May 23, 2023 | 122.24 | 122.83 | 121.19 | 122.14 | 217,850 | -1.04(-0.85%) |
May 22, 2023 | 124.73 | 125.08 | 123.04 | 123.18 | 207,806 | -1.34(-1.08%) |
May 19, 2023 | 127.97 | 127.97 | 124.21 | 124.53 | 100,696 | -2.07(-1.63%) |
May 18, 2023 | 125.58 | 126.85 | 123.96 | 126.59 | 105,739 | +0.66(+0.52%) |
May 17, 2023 | 124.45 | 126.40 | 123.76 | 125.94 | 130,509 | +1.81(+1.46%) |
May 16, 2023 | 123.55 | 124.61 | 122.11 | 124.13 | 79,629 | +0.05(+0.04%) |
May 15, 2023 | 122.61 | 124.40 | 121.80 | 124.08 | 116,144 | +1.67(+1.36%) |
May 12, 2023 | 123.08 | 123.55 | 121.79 | 122.41 | 91,631 | -0.46(-0.37%) |
May 11, 2023 | 123.52 | 123.97 | 122.29 | 122.87 | 101,180 | -1.65(-1.32%) |
May 10, 2023 | 125.46 | 125.46 | 122.27 | 124.52 | 89,519 | +0.59(+0.47%) |
May 09, 2023 | 124.47 | 125.44 | 123.89 | 123.93 | 124,372 | -0.60(-0.48%) |
May 08, 2023 | 124.78 | 124.78 | 122.94 | 124.53 | 95,831 | -0.11(-0.09%) |
May 05, 2023 | 124.82 | 124.82 | 122.81 | 124.63 | 145,250 | +2.20(+1.79%) |
May 04, 2023 | 124.04 | 124.04 | 121.25 | 122.44 | 143,440 | -2.19(-1.75%) |
May 03, 2023 | 124.29 | 127.24 | 123.83 | 124.62 | 174,759 | +1.07(+0.87%) |
May 02, 2023 | 125.04 | 125.67 | 122.75 | 123.55 | 177,534 | -1.50(-1.20%) |
May 01, 2023 | 124.95 | 126.12 | 123.94 | 125.05 | 171,040 | +0.10(+0.08%) |
Apr 28, 2023 | 124.36 | 125.77 | 123.80 | 124.95 | 191,135 | +0.78(+0.63%) |
Apr 27, 2023 | 120.40 | 124.24 | 120.16 | 124.17 | 190,611 | +4.94(+4.14%) |
Apr 26, 2023 | 121.12 | 122.51 | 118.98 | 119.23 | 227,141 | -3.54(-2.88%) |
Apr 25, 2023 | 118.81 | 127.20 | 118.63 | 122.77 | 515,960 | +10.53(+9.38%) |
Apr 24, 2023 | 112.94 | 113.91 | 111.64 | 112.24 | 136,772 | -0.25(-0.22%) |
Apr 21, 2023 | 114.48 | 114.48 | 110.56 | 112.48 | 167,069 | -1.87(-1.63%) |
Apr 20, 2023 | 111.86 | 116.30 | 111.86 | 114.35 | 468,955 | +2.10(+1.87%) |
Apr 19, 2023 | 109.90 | 112.36 | 109.67 | 112.26 | 172,248 | +2.20(+2.00%) |
Apr 18, 2023 | 108.97 | 110.30 | 108.42 | 110.05 | 132,938 | +1.45(+1.34%) |
Apr 17, 2023 | 108.38 | 109.25 | 107.98 | 108.60 | 98,379 | +0.13(+0.12%) |
Apr 14, 2023 | 109.31 | 110.76 | 107.71 | 108.47 | 120,702 | -1.04(-0.95%) |
Apr 13, 2023 | 109.26 | 109.55 | 107.63 | 109.51 | 151,085 | +1.28(+1.18%) |
Apr 12, 2023 | 108.85 | 109.06 | 107.70 | 108.23 | 135,264 | +0.93(+0.87%) |
Apr 11, 2023 | 106.11 | 107.86 | 105.82 | 107.30 | 149,810 | +1.64(+1.55%) |
Apr 10, 2023 | 102.60 | 106.09 | 102.60 | 105.66 | 161,257 | +2.43(+2.36%) |
Apr 06, 2023 | 103.19 | 104.27 | 101.46 | 103.23 | 156,252 | +0.32(+0.31%) |
Apr 05, 2023 | 103.24 | 103.80 | 102.10 | 102.91 | 160,234 | -1.12(-1.08%) |
Apr 04, 2023 | 108.77 | 108.77 | 103.29 | 104.03 | 125,289 | -4.93(-4.53%) |