Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 126.32 | 126.81 | 124.57 | 125.86 | 3,192,983 | +0.74(+0.59%) |
Jun 29, 2023 | 123.03 | 125.16 | 122.77 | 125.12 | 3,137,801 | +2.37(+1.93%) |
Jun 28, 2023 | 121.39 | 123.06 | 120.10 | 122.74 | 4,228,310 | +1.38(+1.13%) |
Jun 27, 2023 | 120.40 | 121.81 | 119.30 | 121.37 | 3,395,370 | +0.66(+0.54%) |
Jun 26, 2023 | 119.22 | 121.84 | 119.18 | 120.71 | 2,945,153 | +1.84(+1.55%) |
Jun 23, 2023 | 117.92 | 119.69 | 117.64 | 118.87 | 5,157,710 | -1.02(-0.85%) |
Jun 22, 2023 | 120.42 | 120.74 | 119.06 | 119.89 | 5,193,612 | -2.32(-1.90%) |
Jun 21, 2023 | 120.46 | 123.08 | 120.33 | 122.21 | 2,772,325 | +1.23(+1.02%) |
Jun 20, 2023 | 123.33 | 123.33 | 119.49 | 120.97 | 4,751,214 | -3.01(-2.43%) |
Jun 16, 2023 | 124.57 | 124.58 | 122.61 | 123.98 | 5,992,172 | +0.53(+0.43%) |
Jun 15, 2023 | 121.33 | 124.35 | 121.29 | 123.45 | 5,382,875 | +2.42(+2.00%) |
Jun 14, 2023 | 124.05 | 124.39 | 119.61 | 121.03 | 4,845,722 | -1.71(-1.39%) |
Jun 13, 2023 | 123.07 | 125.59 | 122.67 | 122.74 | 5,294,930 | +1.26(+1.04%) |
Jun 12, 2023 | 121.26 | 123.18 | 120.17 | 121.48 | 6,649,849 | -2.07(-1.67%) |
Jun 09, 2023 | 123.99 | 125.02 | 122.84 | 123.55 | 4,829,548 | -1.09(-0.87%) |
Jun 08, 2023 | 125.20 | 125.72 | 122.16 | 124.63 | 5,694,157 | -0.65(-0.52%) |
Jun 07, 2023 | 121.82 | 125.44 | 121.54 | 125.28 | 5,804,512 | +4.44(+3.68%) |
Jun 06, 2023 | 116.94 | 120.96 | 116.56 | 120.84 | 4,413,791 | +2.30(+1.94%) |
Jun 05, 2023 | 121.49 | 122.79 | 118.37 | 118.54 | 5,066,512 | -1.68(-1.40%) |
Jun 02, 2023 | 118.13 | 120.81 | 117.30 | 120.22 | 6,641,338 | +4.75(+4.11%) |
Jun 01, 2023 | 114.88 | 117.27 | 113.97 | 115.47 | 3,932,200 | +0.85(+0.75%) |
May 31, 2023 | 114.53 | 115.88 | 113.94 | 114.62 | 5,263,396 | -1.78(-1.53%) |
May 30, 2023 | 116.69 | 116.95 | 114.78 | 116.39 | 4,835,002 | -2.35(-1.98%) |
May 26, 2023 | 120.03 | 120.10 | 117.62 | 118.74 | 2,945,359 | -0.41(-0.34%) |
May 25, 2023 | 120.18 | 120.40 | 117.96 | 119.15 | 4,178,049 | -3.30(-2.70%) |
May 24, 2023 | 122.59 | 123.44 | 120.80 | 122.45 | 5,587,622 | +0.64(+0.53%) |
May 23, 2023 | 122.67 | 123.82 | 121.64 | 121.81 | 3,309,812 | +0.31(+0.26%) |
May 22, 2023 | 119.44 | 122.62 | 119.28 | 121.50 | 5,348,388 | +2.08(+1.74%) |
May 19, 2023 | 120.51 | 121.25 | 118.67 | 119.42 | 4,011,644 | +0.22(+0.19%) |
May 18, 2023 | 116.23 | 119.34 | 115.24 | 119.20 | 3,585,910 | +2.35(+2.01%) |
May 17, 2023 | 115.88 | 117.68 | 114.26 | 116.85 | 4,393,282 | +2.50(+2.19%) |
May 16, 2023 | 116.95 | 117.84 | 114.31 | 114.34 | 4,059,577 | -3.36(-2.85%) |
May 15, 2023 | 116.64 | 118.71 | 115.75 | 117.70 | 5,533,525 | +2.18(+1.89%) |
May 12, 2023 | 115.60 | 116.14 | 113.67 | 115.52 | 4,275,252 | +1.07(+0.93%) |
May 11, 2023 | 113.92 | 115.09 | 113.42 | 114.45 | 4,183,019 | -1.35(-1.16%) |
May 10, 2023 | 116.74 | 117.23 | 114.57 | 115.80 | 3,480,773 | -0.67(-0.58%) |
May 09, 2023 | 115.72 | 117.82 | 114.97 | 116.47 | 3,696,237 | -0.64(-0.55%) |
May 08, 2023 | 119.77 | 120.47 | 116.89 | 117.11 | 4,481,586 | +0.32(+0.27%) |
May 05, 2023 | 116.40 | 118.01 | 116.03 | 116.79 | 4,474,775 | +3.93(+3.48%) |
May 04, 2023 | 114.61 | 116.16 | 112.48 | 112.86 | 6,665,151 | -1.72(-1.50%) |
May 03, 2023 | 114.76 | 116.79 | 113.97 | 114.58 | 5,961,311 | -2.28(-1.95%) |
May 02, 2023 | 120.64 | 120.73 | 115.12 | 116.86 | 6,447,042 | -5.65(-4.61%) |
May 01, 2023 | 121.58 | 123.68 | 121.13 | 122.51 | 4,396,033 | -0.86(-0.70%) |
Apr 28, 2023 | 120.37 | 124.38 | 119.56 | 123.37 | 6,363,795 | +3.22(+2.68%) |
Apr 27, 2023 | 119.64 | 120.94 | 118.11 | 120.15 | 4,114,240 | +0.92(+0.77%) |
Apr 26, 2023 | 120.78 | 121.65 | 118.31 | 119.23 | 5,147,444 | -2.12(-1.74%) |
Apr 25, 2023 | 123.84 | 123.96 | 120.86 | 121.34 | 4,879,417 | -4.10(-3.27%) |
Apr 24, 2023 | 122.64 | 126.00 | 122.48 | 125.44 | 3,615,272 | +2.26(+1.84%) |
Apr 21, 2023 | 124.75 | 124.90 | 122.54 | 123.18 | 3,157,044 | -1.08(-0.87%) |
Apr 20, 2023 | 124.39 | 125.04 | 123.01 | 124.25 | 3,901,256 | -2.00(-1.58%) |
Apr 19, 2023 | 125.57 | 126.29 | 124.00 | 126.25 | 5,695,082 | -1.44(-1.12%) |
Apr 18, 2023 | 128.01 | 128.11 | 126.35 | 127.69 | 3,551,044 | -0.44(-0.34%) |
Apr 17, 2023 | 130.85 | 130.98 | 127.66 | 128.13 | 5,275,406 | -2.34(-1.79%) |
Apr 14, 2023 | 130.54 | 131.55 | 129.28 | 130.47 | 3,206,308 | -0.12(-0.09%) |
Apr 13, 2023 | 129.45 | 131.45 | 129.13 | 130.58 | 4,394,536 | +0.78(+0.60%) |
Apr 12, 2023 | 131.67 | 131.68 | 129.55 | 129.81 | 3,002,453 | -1.07(-0.82%) |
Apr 11, 2023 | 129.61 | 131.32 | 128.76 | 130.87 | 3,749,532 | +1.79(+1.38%) |
Apr 10, 2023 | 127.72 | 130.45 | 127.45 | 129.09 | 3,626,258 | +2.72(+2.15%) |
Apr 06, 2023 | 127.77 | 128.21 | 126.24 | 126.37 | 3,898,659 | -1.81(-1.41%) |
Apr 05, 2023 | 127.16 | 128.30 | 125.35 | 128.18 | 5,360,986 | +1.22(+0.96%) |
Apr 04, 2023 | 130.52 | 130.75 | 125.00 | 126.95 | 5,052,459 | -2.99(-2.30%) |