Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 112.64 | 116.36 | 110.20 | 114.52 | 1,668,325 | +2.28(+2.03%) |
Jun 29, 2023 | 111.47 | 115.00 | 110.99 | 112.24 | 1,622,077 | +0.33(+0.29%) |
Jun 28, 2023 | 106.70 | 113.00 | 105.87 | 111.91 | 1,885,441 | +5.51(+5.18%) |
Jun 27, 2023 | 107.47 | 107.93 | 105.04 | 106.40 | 1,940,878 | -1.88(-1.74%) |
Jun 26, 2023 | 114.00 | 114.50 | 107.84 | 108.28 | 2,144,422 | -5.81(-5.09%) |
Jun 23, 2023 | 119.96 | 120.00 | 109.02 | 114.09 | 4,749,312 | -9.83(-7.93%) |
Jun 22, 2023 | 126.95 | 130.42 | 122.62 | 123.92 | 2,504,866 | -2.95(-2.33%) |
Jun 21, 2023 | 131.82 | 132.41 | 126.20 | 126.87 | 1,226,037 | -4.53(-3.45%) |
Jun 20, 2023 | 130.15 | 132.04 | 128.75 | 131.40 | 843,832 | +0.96(+0.74%) |
Jun 16, 2023 | 132.75 | 132.90 | 130.25 | 130.44 | 1,552,282 | -1.17(-0.89%) |
Jun 15, 2023 | 130.48 | 132.54 | 130.25 | 131.61 | 695,614 | +1.19(+0.91%) |
Jun 14, 2023 | 130.04 | 131.27 | 129.57 | 130.42 | 708,153 | +0.57(+0.44%) |
Jun 13, 2023 | 130.78 | 133.69 | 129.78 | 129.85 | 614,911 | -0.22(-0.17%) |
Jun 12, 2023 | 128.39 | 130.16 | 128.39 | 130.07 | 758,348 | +2.40(+1.88%) |
Jun 09, 2023 | 125.88 | 130.10 | 125.49 | 127.67 | 757,393 | +1.76(+1.40%) |
Jun 08, 2023 | 127.39 | 129.07 | 125.79 | 125.91 | 511,366 | -1.99(-1.56%) |
Jun 07, 2023 | 127.95 | 128.80 | 125.98 | 127.90 | 662,741 | -0.70(-0.54%) |
Jun 06, 2023 | 127.69 | 130.33 | 126.03 | 128.60 | 768,438 | +2.43(+1.93%) |
Jun 05, 2023 | 125.48 | 127.62 | 125.35 | 126.17 | 1,035,334 | +1.01(+0.81%) |
Jun 02, 2023 | 125.88 | 126.40 | 123.68 | 125.16 | 870,201 | +0.88(+0.71%) |
Jun 01, 2023 | 123.45 | 125.54 | 122.46 | 124.28 | 603,505 | +0.68(+0.55%) |
May 31, 2023 | 124.94 | 125.92 | 122.93 | 123.60 | 1,030,600 | -1.22(-0.98%) |
May 30, 2023 | 127.03 | 127.94 | 124.07 | 124.82 | 898,758 | -2.00(-1.58%) |
May 26, 2023 | 128.85 | 129.67 | 126.41 | 126.82 | 1,343,651 | -2.04(-1.58%) |
May 25, 2023 | 129.30 | 131.17 | 125.50 | 128.86 | 1,302,700 | -2.50(-1.90%) |
May 24, 2023 | 134.74 | 139.16 | 128.45 | 131.36 | 5,524,584 | -15.55(-10.58%) |
May 23, 2023 | 149.00 | 150.16 | 146.69 | 146.91 | 1,302,134 | -2.16(-1.45%) |
May 22, 2023 | 150.35 | 152.21 | 148.50 | 149.07 | 960,252 | -0.03(-0.02%) |
May 19, 2023 | 147.11 | 149.84 | 145.78 | 149.10 | 1,414,741 | +2.67(+1.82%) |
May 18, 2023 | 149.00 | 149.00 | 144.36 | 146.43 | 1,317,295 | -2.34(-1.57%) |
May 17, 2023 | 149.36 | 150.00 | 145.77 | 148.77 | 1,422,383 | -0.37(-0.25%) |
May 16, 2023 | 153.79 | 154.00 | 147.82 | 149.14 | 2,447,018 | -8.05(-5.12%) |
May 15, 2023 | 151.50 | 159.89 | 147.08 | 157.19 | 7,904,119 | +36.99(+30.77%) |
May 11, 2023 | 120.20 | 19 | -1.07(-0.88%) | |||
May 10, 2023 | 131.50 | 134.89 | 121.00 | 121.27 | 4,488,389 | -4.10(-3.27%) |
May 09, 2023 | 126.27 | 128.72 | 124.76 | 125.37 | 1,400,030 | -1.44(-1.14%) |
May 08, 2023 | 131.25 | 131.73 | 126.13 | 126.81 | 951,919 | -4.19(-3.20%) |
May 05, 2023 | 130.13 | 132.45 | 129.20 | 131.00 | 1,080,759 | +0.82(+0.63%) |
May 04, 2023 | 125.38 | 131.00 | 124.88 | 130.18 | 1,130,865 | +4.75(+3.79%) |
May 03, 2023 | 120.45 | 126.97 | 120.01 | 125.43 | 1,397,800 | +1.74(+1.41%) |
May 02, 2023 | 124.64 | 127.14 | 123.61 | 123.69 | 994,988 | -1.42(-1.14%) |
May 01, 2023 | 122.84 | 126.50 | 122.54 | 125.11 | 975,397 | +2.34(+1.91%) |
Apr 28, 2023 | 121.41 | 124.28 | 121.23 | 122.77 | 933,790 | +0.64(+0.52%) |
Apr 27, 2023 | 122.34 | 123.91 | 121.90 | 122.13 | 731,479 | -0.15(-0.12%) |
Apr 26, 2023 | 122.53 | 123.45 | 119.52 | 122.28 | 1,223,600 | -0.99(-0.80%) |
Apr 25, 2023 | 126.75 | 127.55 | 121.71 | 123.27 | 1,498,729 | -3.41(-2.69%) |
Apr 24, 2023 | 127.17 | 127.89 | 125.75 | 126.68 | 567,066 | -1.30(-1.02%) |
Apr 21, 2023 | 126.64 | 128.29 | 125.51 | 127.98 | 800,549 | +1.71(+1.35%) |
Apr 20, 2023 | 125.15 | 126.52 | 122.27 | 126.27 | 948,323 | +2.15(+1.73%) |
Apr 19, 2023 | 125.03 | 126.37 | 122.51 | 124.12 | 1,133,998 | -1.43(-1.14%) |
Apr 18, 2023 | 125.21 | 126.11 | 121.41 | 125.55 | 1,153,181 | +0.34(+0.27%) |
Apr 17, 2023 | 122.70 | 126.82 | 122.47 | 125.21 | 1,353,079 | +2.58(+2.10%) |
Apr 14, 2023 | 123.66 | 124.96 | 120.36 | 122.63 | 1,784,046 | -2.09(-1.68%) |
Apr 13, 2023 | 121.88 | 131.21 | 121.00 | 124.72 | 5,377,949 | -12.96(-9.41%) |
Apr 12, 2023 | 139.94 | 140.50 | 136.87 | 137.68 | 790,387 | -1.38(-0.99%) |
Apr 11, 2023 | 140.64 | 141.69 | 138.35 | 139.06 | 829,210 | -1.32(-0.94%) |
Apr 10, 2023 | 139.00 | 141.34 | 136.94 | 140.38 | 1,207,071 | -2.17(-1.52%) |
Apr 06, 2023 | 138.00 | 143.12 | 137.19 | 142.55 | 1,056,314 | +5.01(+3.64%) |
Apr 05, 2023 | 138.60 | 139.37 | 136.33 | 137.54 | 857,976 | -1.04(-0.75%) |
Apr 04, 2023 | 141.62 | 141.94 | 137.56 | 138.58 | 852,993 | +1.03(+0.75%) |