Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 127.01 | 127.50 | 125.25 | 126.55 | 3,175,699 | +0.75(+0.59%) |
Jun 29, 2023 | 123.70 | 125.84 | 123.44 | 125.80 | 3,120,816 | +2.39(+1.93%) |
Jun 28, 2023 | 122.05 | 123.73 | 120.75 | 123.41 | 4,205,422 | +1.39(+1.14%) |
Jun 27, 2023 | 121.05 | 122.47 | 119.95 | 122.03 | 3,376,991 | +0.66(+0.54%) |
Jun 26, 2023 | 119.86 | 122.51 | 119.83 | 121.37 | 2,929,211 | +1.85(+1.55%) |
Jun 23, 2023 | 118.56 | 120.34 | 118.28 | 119.52 | 5,129,791 | -1.02(-0.85%) |
Jun 22, 2023 | 121.07 | 121.40 | 119.71 | 120.54 | 5,165,499 | -2.33(-1.89%) |
Jun 21, 2023 | 121.11 | 123.75 | 120.98 | 122.87 | 2,757,319 | +1.24(+1.02%) |
Jun 20, 2023 | 124.00 | 124.00 | 120.14 | 121.63 | 4,725,496 | -3.02(-2.43%) |
Jun 16, 2023 | 125.25 | 125.26 | 123.28 | 124.66 | 5,959,723 | +0.54(+0.43%) |
Jun 15, 2023 | 121.99 | 125.02 | 121.95 | 124.12 | 5,353,724 | +2.43(+2.00%) |
Jun 14, 2023 | 124.72 | 125.07 | 120.27 | 121.69 | 4,819,481 | -1.72(-1.39%) |
Jun 13, 2023 | 123.74 | 126.28 | 123.33 | 123.41 | 5,266,256 | +1.27(+1.04%) |
Jun 12, 2023 | 121.92 | 123.85 | 120.82 | 122.14 | 6,613,837 | -2.08(-1.67%) |
Jun 09, 2023 | 124.67 | 125.70 | 123.50 | 124.22 | 4,803,395 | -1.09(-0.87%) |
Jun 08, 2023 | 125.89 | 126.40 | 122.82 | 125.31 | 5,663,321 | -0.65(-0.52%) |
Jun 07, 2023 | 122.48 | 126.12 | 122.20 | 125.97 | 5,773,079 | +4.47(+3.68%) |
Jun 06, 2023 | 117.57 | 121.62 | 117.19 | 121.50 | 4,389,888 | +2.31(+1.94%) |
Jun 05, 2023 | 122.15 | 123.46 | 119.02 | 119.18 | 5,039,075 | -1.69(-1.40%) |
Jun 02, 2023 | 118.77 | 121.47 | 117.94 | 120.87 | 6,605,373 | +4.77(+4.11%) |
Jun 01, 2023 | 115.50 | 117.90 | 114.59 | 116.10 | 3,910,906 | +0.86(+0.75%) |
May 31, 2023 | 115.15 | 116.51 | 114.56 | 115.24 | 5,234,893 | -1.79(-1.53%) |
May 30, 2023 | 117.33 | 117.59 | 115.41 | 117.03 | 4,808,819 | -2.36(-1.98%) |
May 26, 2023 | 120.69 | 120.75 | 118.27 | 119.39 | 2,929,408 | -0.41(-0.34%) |
May 25, 2023 | 120.83 | 121.06 | 118.61 | 119.80 | 4,155,423 | -3.32(-2.70%) |
May 24, 2023 | 123.26 | 124.11 | 121.46 | 123.11 | 5,557,363 | +0.64(+0.53%) |
May 23, 2023 | 123.34 | 124.49 | 122.31 | 122.47 | 3,291,888 | +0.31(+0.26%) |
May 22, 2023 | 120.09 | 123.29 | 119.93 | 122.16 | 5,319,424 | +2.09(+1.74%) |
May 19, 2023 | 121.16 | 121.91 | 119.32 | 120.07 | 3,989,920 | +0.22(+0.19%) |
May 18, 2023 | 116.86 | 119.99 | 115.86 | 119.85 | 3,566,491 | +2.36(+2.01%) |
May 17, 2023 | 116.51 | 118.32 | 114.88 | 117.48 | 4,369,491 | +2.52(+2.19%) |
May 16, 2023 | 117.59 | 118.48 | 114.93 | 114.97 | 4,037,593 | -3.38(-2.85%) |
May 15, 2023 | 117.27 | 119.36 | 116.38 | 118.34 | 5,503,559 | +2.20(+1.89%) |
May 12, 2023 | 116.22 | 116.77 | 114.29 | 116.15 | 4,252,100 | +1.07(+0.93%) |
May 11, 2023 | 114.54 | 115.72 | 114.04 | 115.07 | 4,160,367 | -1.36(-1.16%) |
May 10, 2023 | 117.38 | 117.86 | 115.19 | 116.43 | 3,461,923 | -0.67(-0.58%) |
May 09, 2023 | 116.35 | 118.46 | 115.60 | 117.10 | 3,676,220 | -0.64(-0.55%) |
May 08, 2023 | 120.42 | 121.12 | 117.52 | 117.75 | 4,457,317 | +0.32(+0.27%) |
May 05, 2023 | 117.03 | 118.66 | 116.67 | 117.43 | 4,450,542 | +3.95(+3.48%) |
May 04, 2023 | 115.23 | 116.79 | 113.09 | 113.47 | 6,629,057 | -1.73(-1.50%) |
May 03, 2023 | 115.39 | 117.43 | 114.59 | 115.20 | 5,929,029 | -2.29(-1.95%) |
May 02, 2023 | 121.30 | 121.39 | 115.75 | 117.49 | 6,412,129 | -5.68(-4.61%) |
May 01, 2023 | 122.25 | 124.35 | 121.79 | 123.17 | 4,372,227 | -0.87(-0.70%) |
Apr 28, 2023 | 121.03 | 125.06 | 120.21 | 124.04 | 6,329,332 | +3.24(+2.68%) |
Apr 27, 2023 | 120.30 | 121.60 | 118.75 | 120.80 | 4,091,959 | +0.93(+0.77%) |
Apr 26, 2023 | 121.44 | 122.31 | 118.96 | 119.88 | 5,119,569 | -2.13(-1.74%) |
Apr 25, 2023 | 124.51 | 124.64 | 121.52 | 122.00 | 4,852,993 | -4.12(-3.27%) |
Apr 24, 2023 | 123.31 | 126.69 | 123.14 | 126.12 | 3,595,694 | +2.27(+1.84%) |
Apr 21, 2023 | 125.43 | 125.58 | 123.21 | 123.85 | 3,139,948 | -1.08(-0.87%) |
Apr 20, 2023 | 125.07 | 125.72 | 123.68 | 124.93 | 3,880,129 | -2.01(-1.58%) |
Apr 19, 2023 | 126.26 | 126.98 | 124.68 | 126.94 | 5,664,241 | -1.44(-1.13%) |
Apr 18, 2023 | 128.71 | 128.80 | 127.04 | 128.38 | 3,531,814 | -0.44(-0.34%) |
Apr 17, 2023 | 131.57 | 131.69 | 128.35 | 128.82 | 5,246,838 | -2.35(-1.79%) |
Apr 14, 2023 | 131.25 | 132.27 | 129.99 | 131.18 | 3,188,944 | -0.12(-0.09%) |
Apr 13, 2023 | 130.15 | 132.16 | 129.83 | 131.29 | 4,370,738 | +0.78(+0.60%) |
Apr 12, 2023 | 132.39 | 132.40 | 130.26 | 130.51 | 2,986,194 | -1.07(-0.82%) |
Apr 11, 2023 | 130.32 | 132.03 | 129.46 | 131.59 | 3,729,227 | +1.80(+1.38%) |
Apr 10, 2023 | 128.41 | 131.16 | 128.14 | 129.79 | 3,606,620 | +2.73(+2.15%) |
Apr 06, 2023 | 128.46 | 128.91 | 126.93 | 127.06 | 3,877,546 | -1.81(-1.41%) |
Apr 05, 2023 | 127.85 | 129.00 | 126.03 | 128.87 | 5,331,954 | +1.23(+0.96%) |
Apr 04, 2023 | 131.23 | 131.46 | 125.68 | 127.64 | 5,025,098 | -3.01(-2.30%) |