Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 124.27 | 124.71 | 123.64 | 123.97 | 626,823 | +0.30(+0.24%) |
Jun 29, 2023 | 122.34 | 125.00 | 121.94 | 123.67 | 800,741 | +1.17(+0.96%) |
Jun 28, 2023 | 123.67 | 123.70 | 121.67 | 122.50 | 771,121 | -0.85(-0.69%) |
Jun 27, 2023 | 124.82 | 124.92 | 122.46 | 123.35 | 955,779 | -1.73(-1.38%) |
Jun 26, 2023 | 124.59 | 126.00 | 124.26 | 125.08 | 542,647 | +0.22(+0.18%) |
Jun 23, 2023 | 126.54 | 126.96 | 124.12 | 124.86 | 2,001,857 | -2.92(-2.29%) |
Jun 22, 2023 | 127.68 | 128.69 | 126.73 | 127.78 | 419,859 | -0.49(-0.38%) |
Jun 21, 2023 | 128.25 | 129.07 | 127.65 | 128.27 | 533,889 | +0.22(+0.17%) |
Jun 20, 2023 | 127.95 | 128.98 | 126.53 | 128.05 | 476,712 | -0.65(-0.51%) |
Jun 16, 2023 | 129.40 | 129.81 | 127.11 | 128.70 | 938,178 | -0.23(-0.18%) |
Jun 15, 2023 | 126.69 | 129.07 | 126.31 | 128.93 | 421,566 | +2.38(+1.88%) |
Jun 14, 2023 | 127.41 | 128.50 | 125.27 | 126.55 | 427,915 | -0.50(-0.39%) |
Jun 13, 2023 | 125.59 | 128.01 | 124.58 | 127.05 | 904,336 | +1.44(+1.15%) |
Jun 12, 2023 | 126.17 | 127.41 | 125.47 | 125.61 | 448,588 | -1.49(-1.17%) |
Jun 09, 2023 | 127.29 | 128.70 | 126.59 | 127.10 | 423,870 | -0.49(-0.38%) |
Jun 08, 2023 | 128.01 | 129.96 | 127.42 | 127.59 | 397,583 | -0.93(-0.72%) |
Jun 07, 2023 | 129.00 | 129.00 | 127.42 | 128.52 | 501,088 | -0.39(-0.30%) |
Jun 06, 2023 | 130.00 | 131.05 | 128.26 | 128.91 | 568,665 | -0.82(-0.63%) |
Jun 05, 2023 | 127.64 | 129.90 | 126.61 | 129.73 | 520,766 | +1.39(+1.08%) |
Jun 02, 2023 | 129.66 | 130.76 | 127.58 | 128.34 | 622,348 | -0.78(-0.60%) |
Jun 01, 2023 | 128.16 | 129.14 | 126.00 | 129.12 | 930,059 | +0.96(+0.75%) |
May 31, 2023 | 126.73 | 129.99 | 125.81 | 128.16 | 1,884,667 | +1.32(+1.04%) |
May 30, 2023 | 125.49 | 127.48 | 125.39 | 126.84 | 712,382 | +0.94(+0.75%) |
May 26, 2023 | 127.14 | 127.78 | 125.78 | 125.90 | 623,400 | -1.65(-1.29%) |
May 25, 2023 | 127.82 | 128.04 | 125.35 | 127.55 | 484,777 | -1.56(-1.21%) |
May 24, 2023 | 130.07 | 130.70 | 128.62 | 129.11 | 336,945 | -1.27(-0.97%) |
May 23, 2023 | 133.01 | 133.87 | 130.26 | 130.38 | 375,024 | -2.55(-1.92%) |
May 22, 2023 | 134.36 | 135.43 | 132.48 | 132.93 | 450,158 | -1.34(-1.00%) |
May 19, 2023 | 132.61 | 134.95 | 132.36 | 134.27 | 703,635 | +2.52(+1.91%) |
May 18, 2023 | 132.17 | 132.17 | 129.52 | 131.75 | 439,471 | -0.41(-0.31%) |
May 17, 2023 | 131.22 | 132.25 | 129.74 | 132.16 | 514,109 | +1.13(+0.86%) |
May 16, 2023 | 134.22 | 134.22 | 130.67 | 131.03 | 702,132 | -3.65(-2.71%) |
May 15, 2023 | 135.20 | 136.54 | 133.77 | 134.68 | 445,887 | -1.04(-0.77%) |
May 12, 2023 | 137.19 | 137.85 | 133.81 | 135.72 | 443,480 | -1.37(-1.00%) |
May 11, 2023 | 137.00 | 140.88 | 136.25 | 137.09 | 920,182 | +0.56(+0.41%) |
May 10, 2023 | 136.29 | 137.48 | 133.84 | 136.53 | 723,215 | +1.10(+0.81%) |
May 09, 2023 | 138.18 | 138.37 | 135.34 | 135.43 | 657,895 | -3.25(-2.34%) |
May 08, 2023 | 139.64 | 140.47 | 137.26 | 138.68 | 451,945 | -0.72(-0.52%) |
May 05, 2023 | 138.12 | 139.77 | 137.48 | 139.40 | 357,322 | +2.51(+1.83%) |
May 04, 2023 | 136.24 | 137.72 | 135.01 | 136.89 | 462,224 | +0.26(+0.19%) |
May 03, 2023 | 138.13 | 138.80 | 136.46 | 136.63 | 388,981 | -0.41(-0.30%) |
May 02, 2023 | 140.67 | 141.71 | 136.51 | 137.04 | 441,901 | -4.33(-3.06%) |
May 01, 2023 | 140.85 | 143.20 | 140.26 | 141.37 | 328,473 | +0.90(+0.64%) |
Apr 28, 2023 | 138.74 | 141.03 | 138.67 | 140.47 | 393,138 | +1.43(+1.03%) |
Apr 27, 2023 | 138.40 | 140.54 | 136.86 | 139.04 | 654,351 | +1.11(+0.80%) |
Apr 26, 2023 | 140.71 | 141.13 | 137.76 | 137.93 | 532,539 | -3.24(-2.30%) |
Apr 25, 2023 | 144.00 | 145.56 | 140.99 | 141.17 | 468,442 | -3.31(-2.29%) |
Apr 24, 2023 | 145.40 | 145.59 | 143.52 | 144.48 | 227,367 | -0.87(-0.60%) |
Apr 21, 2023 | 145.94 | 146.64 | 144.72 | 145.35 | 218,068 | +0.41(+0.28%) |
Apr 20, 2023 | 144.42 | 145.34 | 143.24 | 144.94 | 251,179 | -0.14(-0.10%) |
Apr 19, 2023 | 142.93 | 145.41 | 142.50 | 145.08 | 243,933 | +1.52(+1.06%) |
Apr 18, 2023 | 145.92 | 145.92 | 142.75 | 143.56 | 211,020 | -2.37(-1.62%) |
Apr 17, 2023 | 145.53 | 146.19 | 144.96 | 145.93 | 261,512 | +0.41(+0.28%) |
Apr 14, 2023 | 145.63 | 146.02 | 144.53 | 145.52 | 373,245 | -0.25(-0.17%) |
Apr 13, 2023 | 144.93 | 147.14 | 144.78 | 145.77 | 351,034 | +1.72(+1.19%) |
Apr 12, 2023 | 147.45 | 147.45 | 143.92 | 144.05 | 263,352 | -2.60(-1.77%) |
Apr 11, 2023 | 146.48 | 147.44 | 146.23 | 146.65 | 312,045 | +0.38(+0.26%) |
Apr 10, 2023 | 146.63 | 147.00 | 144.60 | 146.27 | 321,257 | -0.89(-0.60%) |
Apr 06, 2023 | 146.58 | 147.98 | 145.88 | 147.16 | 297,198 | +1.38(+0.95%) |
Apr 05, 2023 | 144.09 | 146.45 | 143.72 | 145.78 | 693,369 | +1.79(+1.24%) |
Apr 04, 2023 | 145.29 | 145.45 | 143.01 | 143.99 | 362,503 | -1.42(-0.98%) |