Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 126.52 | 0 | +1.01(+0.80%) | |||
Jun 29, 2023 | 125.02 | 125.80 | 124.83 | 125.51 | 2,730,020 | +0.59(+0.47%) |
Jun 28, 2023 | 125.63 | 125.74 | 124.26 | 124.92 | 1,824,361 | -0.31(-0.25%) |
Jun 27, 2023 | 123.94 | 125.56 | 123.85 | 125.23 | 2,109,095 | +1.61(+1.30%) |
Jun 26, 2023 | 122.16 | 124.05 | 122.14 | 123.62 | 4,121,571 | +1.30(+1.06%) |
Jun 23, 2023 | 123.02 | 123.18 | 122.20 | 122.32 | 1,985,794 | -1.29(-1.04%) |
Jun 22, 2023 | 124.24 | 124.67 | 123.36 | 123.61 | 2,001,513 | -0.98(-0.79%) |
Jun 21, 2023 | 124.45 | 125.23 | 124.16 | 124.59 | 2,248,622 | -0.17(-0.14%) |
Jun 20, 2023 | 125.08 | 125.20 | 124.42 | 124.76 | 2,692,304 | -0.60(-0.48%) |
Jun 19, 2023 | 125.85 | 125.96 | 125.25 | 125.36 | 424,995 | -0.52(-0.41%) |
Jun 16, 2023 | 125.99 | 126.86 | 125.76 | 125.88 | 7,283,192 | +0.05(+0.04%) |
Jun 15, 2023 | 125.35 | 125.98 | 124.91 | 125.83 | 1,573,433 | +0.65(+0.52%) |
Jun 14, 2023 | 125.25 | 125.80 | 124.80 | 125.18 | 1,713,344 | +0.36(+0.29%) |
Jun 13, 2023 | 124.19 | 125.37 | 124.00 | 124.82 | 1,510,389 | +0.85(+0.69%) |
Jun 12, 2023 | 123.72 | 124.11 | 123.23 | 123.97 | 1,337,287 | +0.08(+0.06%) |
Jun 09, 2023 | 123.34 | 124.01 | 122.90 | 123.89 | 1,227,925 | +0.59(+0.48%) |
Jun 08, 2023 | 122.96 | 123.68 | 122.16 | 123.30 | 1,934,104 | +0.21(+0.17%) |
Jun 07, 2023 | 123.62 | 123.85 | 122.50 | 123.09 | 1,170,073 | -0.62(-0.50%) |
Jun 06, 2023 | 122.77 | 123.80 | 122.30 | 123.71 | 1,155,048 | +0.79(+0.64%) |
Jun 05, 2023 | 124.50 | 124.78 | 122.72 | 122.92 | 2,500,083 | -1.14(-0.92%) |
Jun 02, 2023 | 122.09 | 124.26 | 122.09 | 124.06 | 3,441,013 | +2.47(+2.03%) |
Jun 01, 2023 | 121.47 | 122.41 | 120.97 | 121.59 | 4,557,802 | +0.16(+0.13%) |
May 31, 2023 | 122.85 | 123.00 | 121.21 | 121.43 | 3,749,594 | -1.68(-1.36%) |
May 30, 2023 | 123.15 | 123.64 | 122.58 | 123.11 | 2,464,801 | -0.38(-0.31%) |
May 29, 2023 | 123.47 | 123.88 | 123.19 | 123.49 | 525,267 | +0.41(+0.33%) |
May 26, 2023 | 121.75 | 123.49 | 121.20 | 123.08 | 2,550,090 | +1.60(+1.32%) |
May 25, 2023 | 122.47 | 123.71 | 120.10 | 121.48 | 4,354,698 | -2.27(-1.83%) |
May 24, 2023 | 124.93 | 125.00 | 123.12 | 123.75 | 3,552,102 | -2.13(-1.69%) |
May 23, 2023 | 126.78 | 127.21 | 125.88 | 125.88 | 5,225,892 | -1.31(-1.03%) |
May 19, 2023 | 127.19 | 0 | -0.71(-0.56%) | |||
May 18, 2023 | 128.59 | 128.67 | 127.14 | 127.90 | 4,477,693 | -0.72(-0.56%) |
May 17, 2023 | 128.56 | 128.89 | 127.83 | 128.62 | 3,645,287 | +0.32(+0.25%) |
May 16, 2023 | 129.33 | 130.27 | 128.07 | 128.30 | 6,014,177 | -2.62(-2.00%) |
May 15, 2023 | 129.82 | 131.01 | 129.80 | 130.92 | 6,590,675 | +1.03(+0.79%) |
May 12, 2023 | 130.30 | 130.74 | 129.35 | 129.89 | 2,317,877 | +0.05(+0.04%) |
May 11, 2023 | 128.96 | 129.94 | 128.49 | 129.84 | 2,851,628 | +0.88(+0.68%) |
May 10, 2023 | 129.64 | 129.88 | 128.13 | 128.96 | 4,930,715 | -0.47(-0.36%) |
May 09, 2023 | 130.03 | 130.39 | 128.64 | 129.43 | 2,599,708 | -1.92(-1.46%) |
May 08, 2023 | 131.19 | 132.23 | 130.91 | 131.35 | 4,847,454 | +0.27(+0.21%) |
May 05, 2023 | 130.82 | 131.20 | 130.02 | 131.08 | 2,624,417 | +1.81(+1.40%) |
May 04, 2023 | 130.18 | 130.19 | 128.50 | 129.27 | 2,220,463 | -1.85(-1.41%) |
May 03, 2023 | 131.28 | 132.43 | 131.02 | 131.12 | 2,655,072 | -0.32(-0.24%) |
May 02, 2023 | 134.20 | 134.20 | 130.91 | 131.44 | 4,395,209 | -2.93(-2.18%) |
May 01, 2023 | 134.85 | 135.35 | 134.27 | 134.37 | 6,137,284 | -0.14(-0.10%) |
Apr 28, 2023 | 133.29 | 134.54 | 133.20 | 134.51 | 4,844,019 | +0.72(+0.54%) |
Apr 27, 2023 | 132.73 | 134.06 | 132.62 | 133.79 | 5,372,264 | +1.56(+1.18%) |
Apr 26, 2023 | 131.73 | 132.55 | 131.08 | 132.23 | 8,494,785 | +0.47(+0.36%) |
Apr 25, 2023 | 133.45 | 133.82 | 131.26 | 131.76 | 8,851,654 | -1.71(-1.28%) |
Apr 24, 2023 | 134.22 | 134.23 | 133.06 | 133.47 | 16,872,848 | -1.83(-1.35%) |
Apr 21, 2023 | 134.76 | 135.40 | 134.06 | 135.30 | 6,370,815 | +0.55(+0.41%) |
Apr 20, 2023 | 134.00 | 134.95 | 134.00 | 134.75 | 4,026,528 | +0.06(+0.04%) |
Apr 19, 2023 | 134.18 | 134.88 | 133.90 | 134.69 | 4,391,859 | +0.40(+0.30%) |
Apr 18, 2023 | 133.88 | 134.67 | 133.57 | 134.29 | 11,380,007 | +0.76(+0.57%) |
Apr 17, 2023 | 132.60 | 133.58 | 132.29 | 133.53 | 8,318,738 | +0.74(+0.56%) |
Apr 14, 2023 | 133.17 | 133.60 | 132.59 | 132.79 | 8,465,127 | +0.70(+0.53%) |
Apr 13, 2023 | 131.92 | 132.20 | 131.13 | 132.09 | 2,898,535 | +0.22(+0.17%) |
Apr 12, 2023 | 132.44 | 132.72 | 131.14 | 131.87 | 7,846,641 | +0.09(+0.07%) |
Apr 11, 2023 | 131.45 | 132.57 | 131.43 | 131.78 | 3,337,344 | +0.61(+0.47%) |
Apr 10, 2023 | 130.25 | 131.61 | 130.06 | 131.17 | 4,172,574 | +0.62(+0.47%) |
Apr 06, 2023 | 130.55 | 0 | +0.22(+0.17%) | |||
Apr 05, 2023 | 130.11 | 130.53 | 129.41 | 130.33 | 3,150,690 | -0.13(-0.10%) |
Apr 04, 2023 | 131.65 | 131.82 | 129.36 | 130.46 | 3,007,430 | -0.48(-0.37%) |