Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 144.06 | 144.23 | 142.64 | 143.62 | 137,084 | +0.76(+0.53%) |
Jun 29, 2023 | 140.31 | 142.98 | 140.31 | 142.85 | 88,908 | +1.90(+1.35%) |
Jun 28, 2023 | 141.76 | 142.19 | 139.88 | 140.95 | 99,038 | -0.43(-0.30%) |
Jun 27, 2023 | 139.65 | 142.32 | 138.91 | 141.38 | 145,508 | +2.53(+1.82%) |
Jun 26, 2023 | 135.87 | 140.31 | 135.87 | 138.85 | 191,239 | +2.97(+2.19%) |
Jun 23, 2023 | 135.54 | 137.66 | 135.54 | 135.87 | 389,328 | -1.23(-0.90%) |
Jun 22, 2023 | 137.20 | 137.71 | 134.79 | 137.10 | 176,329 | -0.10(-0.07%) |
Jun 21, 2023 | 133.93 | 138.20 | 133.70 | 137.20 | 203,261 | +3.12(+2.33%) |
Jun 20, 2023 | 134.57 | 135.82 | 133.61 | 134.08 | 144,621 | -1.19(-0.88%) |
Jun 16, 2023 | 136.49 | 136.49 | 133.40 | 135.27 | 481,975 | -0.16(-0.12%) |
Jun 15, 2023 | 133.51 | 135.45 | 133.00 | 135.43 | 148,389 | +1.61(+1.20%) |
Jun 14, 2023 | 137.15 | 137.21 | 133.01 | 133.82 | 177,566 | -3.11(-2.27%) |
Jun 13, 2023 | 135.06 | 138.38 | 135.06 | 136.94 | 179,932 | +2.31(+1.72%) |
Jun 12, 2023 | 133.28 | 136.25 | 133.18 | 134.62 | 157,459 | +1.01(+0.76%) |
Jun 09, 2023 | 133.16 | 134.20 | 132.24 | 133.61 | 107,223 | -0.59(-0.44%) |
Jun 08, 2023 | 133.50 | 134.80 | 132.31 | 134.21 | 123,726 | -0.06(-0.04%) |
Jun 07, 2023 | 131.94 | 134.83 | 131.23 | 134.27 | 206,613 | +3.35(+2.56%) |
Jun 06, 2023 | 127.25 | 131.85 | 127.25 | 130.92 | 166,155 | +3.32(+2.60%) |
Jun 05, 2023 | 129.68 | 130.49 | 125.50 | 127.59 | 215,971 | -4.00(-3.04%) |
Jun 02, 2023 | 125.03 | 131.78 | 125.03 | 131.59 | 193,400 | +8.68(+7.06%) |
Jun 01, 2023 | 122.14 | 124.31 | 121.29 | 122.91 | 208,816 | +0.98(+0.81%) |
May 31, 2023 | 126.47 | 126.47 | 121.21 | 121.93 | 269,252 | -5.01(-3.95%) |
May 30, 2023 | 127.44 | 128.36 | 126.28 | 126.94 | 293,285 | -0.08(-0.06%) |
May 26, 2023 | 124.73 | 127.30 | 124.70 | 127.02 | 173,728 | +2.67(+2.15%) |
May 25, 2023 | 125.21 | 125.67 | 124.13 | 124.35 | 148,280 | -0.66(-0.52%) |
May 24, 2023 | 125.24 | 125.24 | 123.43 | 125.01 | 213,983 | -0.56(-0.44%) |
May 23, 2023 | 127.27 | 128.12 | 125.50 | 125.56 | 190,845 | -2.64(-2.06%) |
May 22, 2023 | 128.81 | 129.66 | 127.01 | 128.20 | 132,002 | +0.11(+0.09%) |
May 19, 2023 | 130.60 | 130.60 | 127.64 | 128.09 | 191,745 | -0.97(-0.75%) |
May 18, 2023 | 128.22 | 129.81 | 127.64 | 129.06 | 146,851 | +0.79(+0.62%) |
May 17, 2023 | 127.21 | 129.28 | 126.81 | 128.27 | 265,780 | +1.98(+1.57%) |
May 16, 2023 | 127.70 | 127.70 | 125.66 | 126.28 | 152,826 | -2.18(-1.70%) |
May 15, 2023 | 128.21 | 129.55 | 127.33 | 128.47 | 172,371 | +0.36(+0.28%) |
May 12, 2023 | 126.39 | 128.44 | 126.39 | 128.11 | 134,555 | +1.81(+1.44%) |
May 11, 2023 | 125.72 | 126.50 | 125.17 | 126.30 | 137,018 | -1.00(-0.78%) |
May 10, 2023 | 129.23 | 130.21 | 125.41 | 127.29 | 128,761 | -0.32(-0.25%) |
May 09, 2023 | 127.30 | 127.88 | 126.80 | 127.61 | 126,963 | -0.25(-0.19%) |
May 08, 2023 | 128.43 | 129.24 | 126.88 | 127.86 | 127,870 | -0.38(-0.29%) |
May 05, 2023 | 128.41 | 130.08 | 127.81 | 128.23 | 181,694 | +1.86(+1.47%) |
May 04, 2023 | 130.14 | 130.14 | 125.78 | 126.37 | 145,363 | -5.31(-4.03%) |
May 03, 2023 | 131.91 | 134.65 | 131.18 | 131.68 | 160,645 | +0.41(+0.31%) |
May 02, 2023 | 130.78 | 131.74 | 129.21 | 131.28 | 288,455 | +0.15(+0.11%) |
May 01, 2023 | 134.00 | 135.30 | 130.72 | 131.13 | 186,335 | -3.03(-2.26%) |
Apr 28, 2023 | 135.22 | 137.06 | 133.25 | 134.16 | 220,229 | -0.25(-0.18%) |
Apr 27, 2023 | 131.72 | 135.19 | 130.26 | 134.40 | 210,469 | +4.28(+3.29%) |
Apr 26, 2023 | 132.22 | 133.83 | 129.96 | 130.12 | 325,825 | -3.71(-2.77%) |
Apr 25, 2023 | 134.55 | 135.47 | 133.68 | 133.83 | 158,376 | -1.50(-1.11%) |
Apr 24, 2023 | 137.16 | 137.77 | 135.24 | 135.33 | 157,392 | -1.78(-1.30%) |
Apr 21, 2023 | 137.25 | 137.28 | 135.30 | 137.11 | 144,580 | +0.36(+0.26%) |
Apr 20, 2023 | 135.13 | 137.48 | 134.65 | 136.76 | 140,196 | +1.33(+0.98%) |
Apr 19, 2023 | 133.94 | 135.47 | 133.27 | 135.43 | 151,972 | -0.12(-0.09%) |
Apr 18, 2023 | 135.88 | 136.90 | 134.34 | 135.55 | 94,396 | +0.41(+0.31%) |
Apr 17, 2023 | 133.69 | 135.16 | 133.55 | 135.14 | 108,492 | +2.11(+1.58%) |
Apr 14, 2023 | 133.74 | 135.93 | 131.59 | 133.03 | 163,782 | +0.19(+0.14%) |
Apr 13, 2023 | 133.07 | 133.10 | 130.20 | 132.84 | 208,397 | -0.38(-0.28%) |
Apr 12, 2023 | 132.60 | 134.32 | 131.81 | 133.22 | 143,960 | +1.98(+1.51%) |
Apr 11, 2023 | 131.43 | 132.76 | 130.91 | 131.24 | 159,320 | +0.44(+0.33%) |
Apr 10, 2023 | 126.81 | 131.10 | 126.58 | 130.80 | 238,274 | +3.23(+2.54%) |
Apr 06, 2023 | 131.53 | 131.73 | 127.36 | 127.57 | 362,937 | -3.92(-2.98%) |
Apr 05, 2023 | 132.86 | 133.07 | 129.49 | 131.49 | 160,317 | -2.55(-1.90%) |
Apr 04, 2023 | 141.29 | 141.29 | 132.88 | 134.04 | 165,945 | -6.55(-4.66%) |