Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 130.46 | 130.98 | 129.00 | 129.14 | 1,786,799 | -0.75(-0.58%) |
Jun 29, 2023 | 130.16 | 130.41 | 128.24 | 129.89 | 1,574,102 | -0.21(-0.16%) |
Jun 28, 2023 | 130.60 | 132.30 | 129.71 | 130.10 | 2,291,866 | -0.72(-0.55%) |
Jun 27, 2023 | 126.93 | 131.01 | 126.68 | 130.82 | 2,472,356 | +4.69(+3.72%) |
Jun 26, 2023 | 124.40 | 126.79 | 124.16 | 126.13 | 1,543,710 | +1.41(+1.13%) |
Jun 23, 2023 | 124.37 | 125.24 | 124.05 | 124.71 | 2,084,859 | -0.20(-0.16%) |
Jun 22, 2023 | 123.67 | 125.40 | 123.55 | 124.91 | 1,451,898 | +0.88(+0.71%) |
Jun 21, 2023 | 124.93 | 125.92 | 123.88 | 124.04 | 2,669,158 | -1.83(-1.46%) |
Jun 20, 2023 | 127.39 | 127.87 | 125.69 | 125.87 | 2,139,722 | -2.24(-1.75%) |
Jun 16, 2023 | 129.42 | 129.44 | 127.67 | 128.11 | 3,136,873 | -0.33(-0.26%) |
Jun 15, 2023 | 128.03 | 128.50 | 127.14 | 128.44 | 1,730,384 | +1.09(+0.85%) |
Jun 14, 2023 | 126.50 | 127.95 | 126.07 | 127.35 | 1,542,723 | +0.58(+0.46%) |
Jun 13, 2023 | 125.22 | 127.06 | 125.14 | 126.77 | 1,900,465 | +1.55(+1.24%) |
Jun 12, 2023 | 125.37 | 125.62 | 124.73 | 125.22 | 2,359,625 | -0.18(-0.14%) |
Jun 09, 2023 | 126.42 | 126.71 | 125.28 | 125.40 | 1,799,442 | -1.16(-0.92%) |
Jun 08, 2023 | 126.11 | 128.04 | 125.96 | 126.56 | 1,890,827 | +0.87(+0.69%) |
Jun 07, 2023 | 126.59 | 128.12 | 124.90 | 125.70 | 2,189,654 | -0.90(-0.71%) |
Jun 06, 2023 | 126.77 | 127.61 | 126.42 | 126.59 | 1,467,320 | +0.12(+0.09%) |
Jun 05, 2023 | 126.16 | 127.64 | 126.16 | 126.47 | 2,084,694 | -0.65(-0.51%) |
Jun 02, 2023 | 127.28 | 127.46 | 125.92 | 127.12 | 1,735,111 | -0.02(-0.02%) |
Jun 01, 2023 | 127.45 | 128.00 | 126.76 | 127.14 | 1,540,778 | -0.31(-0.24%) |
May 31, 2023 | 125.94 | 127.76 | 125.68 | 127.45 | 2,802,973 | +1.51(+1.20%) |
May 30, 2023 | 126.48 | 126.85 | 125.56 | 125.94 | 2,257,280 | -0.13(-0.10%) |
May 26, 2023 | 124.42 | 126.13 | 123.76 | 126.07 | 1,895,212 | +1.39(+1.12%) |
May 25, 2023 | 124.10 | 125.07 | 123.23 | 124.67 | 1,792,874 | +0.00(+0.00%) |
May 24, 2023 | 124.73 | 125.39 | 123.67 | 124.67 | 1,360,893 | +0.11(+0.09%) |
May 23, 2023 | 123.78 | 124.87 | 123.30 | 124.57 | 1,673,200 | +0.17(+0.14%) |
May 22, 2023 | 125.58 | 125.97 | 124.00 | 124.40 | 1,454,199 | -0.54(-0.43%) |
May 19, 2023 | 125.77 | 126.55 | 124.38 | 124.93 | 2,254,028 | -0.55(-0.44%) |
May 18, 2023 | 124.67 | 125.57 | 123.71 | 125.48 | 2,435,390 | +1.28(+1.03%) |
May 17, 2023 | 123.56 | 124.95 | 122.83 | 124.20 | 2,916,649 | -0.20(-0.16%) |
May 16, 2023 | 123.56 | 124.81 | 123.23 | 124.40 | 2,679,751 | +0.28(+0.22%) |
May 15, 2023 | 124.20 | 124.78 | 123.16 | 124.12 | 1,837,096 | -0.63(-0.50%) |
May 12, 2023 | 125.15 | 126.02 | 124.02 | 124.75 | 2,547,912 | +0.15(+0.12%) |
May 11, 2023 | 124.64 | 126.01 | 123.64 | 124.60 | 3,202,366 | +0.58(+0.47%) |
May 10, 2023 | 128.57 | 128.75 | 122.22 | 124.02 | 4,852,314 | -0.67(-0.53%) |
May 09, 2023 | 124.78 | 125.82 | 124.11 | 124.69 | 2,930,247 | -0.35(-0.28%) |
May 08, 2023 | 124.53 | 125.45 | 123.56 | 125.03 | 1,841,625 | +0.34(+0.27%) |
May 05, 2023 | 123.06 | 124.93 | 122.56 | 124.69 | 2,822,861 | +1.41(+1.15%) |
May 04, 2023 | 125.20 | 125.25 | 123.14 | 123.28 | 2,549,183 | -1.06(-0.86%) |
May 03, 2023 | 125.58 | 126.12 | 124.10 | 124.35 | 1,779,688 | -1.08(-0.86%) |
May 02, 2023 | 126.16 | 126.68 | 124.02 | 125.43 | 1,872,801 | -1.25(-0.99%) |
May 01, 2023 | 126.41 | 126.93 | 125.61 | 126.68 | 1,446,617 | +0.14(+0.11%) |
Apr 28, 2023 | 125.71 | 126.96 | 125.55 | 126.54 | 1,839,369 | +0.77(+0.61%) |
Apr 27, 2023 | 123.33 | 126.00 | 123.33 | 125.78 | 2,480,222 | +1.38(+1.11%) |
Apr 26, 2023 | 125.48 | 126.31 | 123.37 | 124.40 | 4,317,036 | -4.35(-3.38%) |
Apr 25, 2023 | 128.24 | 129.12 | 128.12 | 128.75 | 1,432,529 | +0.02(+0.01%) |
Apr 24, 2023 | 127.87 | 128.86 | 127.48 | 128.73 | 1,233,792 | +0.37(+0.29%) |
Apr 21, 2023 | 128.30 | 129.37 | 127.95 | 128.36 | 1,689,443 | +0.31(+0.24%) |
Apr 20, 2023 | 127.54 | 128.83 | 127.41 | 128.06 | 1,630,572 | +0.62(+0.48%) |
Apr 19, 2023 | 127.84 | 128.16 | 127.32 | 127.44 | 1,228,542 | -0.86(-0.67%) |
Apr 18, 2023 | 128.06 | 128.63 | 127.08 | 128.29 | 1,678,416 | +0.95(+0.75%) |
Apr 17, 2023 | 126.63 | 127.68 | 126.39 | 127.34 | 1,543,493 | +0.21(+0.16%) |
Apr 14, 2023 | 127.24 | 127.79 | 126.70 | 127.13 | 1,385,191 | -0.43(-0.33%) |
Apr 13, 2023 | 125.85 | 127.98 | 125.85 | 127.56 | 1,646,725 | +2.13(+1.70%) |
Apr 12, 2023 | 125.55 | 126.45 | 125.09 | 125.43 | 1,385,123 | +0.48(+0.38%) |
Apr 11, 2023 | 124.41 | 125.52 | 124.02 | 124.95 | 1,605,394 | +0.05(+0.04%) |
Apr 10, 2023 | 124.07 | 125.07 | 123.03 | 124.90 | 1,429,445 | +0.47(+0.38%) |
Apr 06, 2023 | 125.07 | 125.32 | 124.03 | 124.44 | 2,002,552 | -0.98(-0.78%) |
Apr 05, 2023 | 124.52 | 125.54 | 124.12 | 125.42 | 2,579,632 | +0.91(+0.73%) |
Apr 04, 2023 | 120.73 | 124.75 | 120.53 | 124.52 | 3,323,046 | +3.87(+3.21%) |