Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 126.76 | 127.01 | 123.66 | 125.14 | 174,661 | -0.32(-0.25%) |
Jun 29, 2023 | 121.52 | 125.81 | 121.52 | 125.46 | 82,722 | +4.39(+3.63%) |
Jun 28, 2023 | 121.96 | 122.27 | 118.83 | 121.07 | 96,783 | -1.14(-0.94%) |
Jun 27, 2023 | 120.61 | 123.92 | 120.47 | 122.21 | 69,188 | +2.27(+1.89%) |
Jun 26, 2023 | 121.05 | 123.01 | 117.90 | 119.94 | 79,712 | -1.47(-1.21%) |
Jun 23, 2023 | 120.54 | 125.00 | 119.95 | 121.41 | 541,281 | -1.56(-1.27%) |
Jun 22, 2023 | 125.16 | 125.20 | 121.94 | 122.98 | 97,708 | -2.65(-2.11%) |
Jun 21, 2023 | 124.38 | 127.13 | 124.38 | 125.63 | 102,686 | +1.43(+1.15%) |
Jun 20, 2023 | 122.21 | 124.43 | 121.36 | 124.20 | 98,619 | +1.71(+1.40%) |
Jun 16, 2023 | 123.51 | 123.51 | 119.77 | 122.49 | 357,398 | +0.14(+0.11%) |
Jun 15, 2023 | 115.57 | 122.63 | 115.57 | 122.35 | 123,699 | +6.11(+5.25%) |
Jun 14, 2023 | 122.55 | 123.41 | 115.41 | 116.24 | 108,007 | -5.99(-4.90%) |
Jun 13, 2023 | 122.00 | 125.48 | 121.49 | 122.23 | 148,860 | +0.54(+0.44%) |
Jun 12, 2023 | 118.08 | 123.49 | 118.08 | 121.69 | 130,037 | +3.65(+3.09%) |
Jun 09, 2023 | 117.67 | 118.44 | 116.00 | 118.05 | 53,617 | +1.42(+1.22%) |
Jun 08, 2023 | 118.86 | 119.86 | 115.65 | 116.62 | 67,815 | -2.74(-2.30%) |
Jun 07, 2023 | 116.35 | 120.67 | 116.35 | 119.36 | 105,762 | +4.45(+3.88%) |
Jun 06, 2023 | 108.20 | 115.05 | 108.20 | 114.91 | 93,177 | +6.29(+5.79%) |
Jun 05, 2023 | 110.96 | 111.78 | 107.67 | 108.62 | 86,864 | -4.54(-4.01%) |
Jun 02, 2023 | 109.02 | 113.41 | 109.02 | 113.17 | 105,626 | +6.35(+5.94%) |
Jun 01, 2023 | 105.00 | 107.83 | 103.58 | 106.82 | 155,317 | +1.62(+1.54%) |
May 31, 2023 | 102.77 | 105.44 | 101.12 | 105.19 | 138,057 | +1.86(+1.80%) |
May 30, 2023 | 107.35 | 107.38 | 103.31 | 103.33 | 90,192 | -3.95(-3.68%) |
May 26, 2023 | 106.81 | 108.59 | 106.56 | 107.28 | 68,709 | +0.17(+0.16%) |
May 25, 2023 | 109.09 | 109.32 | 106.36 | 107.11 | 102,731 | -2.61(-2.38%) |
May 24, 2023 | 109.59 | 110.45 | 107.65 | 109.72 | 102,588 | +0.29(+0.26%) |
May 23, 2023 | 112.24 | 112.86 | 109.41 | 109.43 | 85,283 | -2.89(-2.57%) |
May 22, 2023 | 111.73 | 113.00 | 111.17 | 112.32 | 93,149 | +0.59(+0.53%) |
May 19, 2023 | 113.08 | 113.57 | 109.92 | 111.73 | 103,393 | +0.35(+0.31%) |
May 18, 2023 | 108.20 | 111.71 | 107.50 | 111.38 | 155,510 | +3.21(+2.97%) |
May 17, 2023 | 105.60 | 108.85 | 104.67 | 108.17 | 71,086 | +3.07(+2.92%) |
May 16, 2023 | 107.34 | 107.34 | 104.23 | 105.11 | 86,381 | -3.40(-3.13%) |
May 15, 2023 | 108.53 | 109.85 | 107.23 | 108.50 | 74,191 | -0.15(-0.14%) |
May 12, 2023 | 109.74 | 111.20 | 107.99 | 108.65 | 100,446 | -0.68(-0.62%) |
May 11, 2023 | 106.67 | 109.38 | 106.67 | 109.33 | 77,427 | +0.99(+0.91%) |
May 10, 2023 | 114.67 | 114.67 | 107.23 | 108.34 | 152,592 | -4.22(-3.75%) |
May 09, 2023 | 117.07 | 118.95 | 112.18 | 112.56 | 168,853 | +2.03(+1.84%) |
May 08, 2023 | 108.76 | 111.57 | 108.15 | 110.53 | 176,581 | +2.14(+1.97%) |
May 05, 2023 | 107.62 | 109.75 | 106.89 | 108.39 | 99,398 | +3.58(+3.42%) |
May 04, 2023 | 108.57 | 108.94 | 104.80 | 104.81 | 145,299 | -4.53(-4.14%) |
May 03, 2023 | 110.41 | 112.47 | 109.13 | 109.33 | 150,579 | -0.45(-0.41%) |
May 02, 2023 | 112.27 | 113.42 | 107.69 | 109.78 | 180,781 | -3.14(-2.78%) |
May 01, 2023 | 113.38 | 116.01 | 112.50 | 112.92 | 120,220 | -0.84(-0.74%) |
Apr 28, 2023 | 113.66 | 115.51 | 113.66 | 113.76 | 109,183 | -0.55(-0.48%) |
Apr 27, 2023 | 114.80 | 115.97 | 113.89 | 114.31 | 92,116 | +0.49(+0.43%) |
Apr 26, 2023 | 111.90 | 113.95 | 111.62 | 113.81 | 82,682 | +0.97(+0.86%) |
Apr 25, 2023 | 118.06 | 118.06 | 112.78 | 112.84 | 80,013 | -6.91(-5.77%) |
Apr 24, 2023 | 118.92 | 121.11 | 118.68 | 119.75 | 54,836 | +0.84(+0.71%) |
Apr 21, 2023 | 121.78 | 122.78 | 118.84 | 118.91 | 74,615 | -3.22(-2.64%) |
Apr 20, 2023 | 124.84 | 124.84 | 118.92 | 122.13 | 95,849 | -3.34(-2.66%) |
Apr 19, 2023 | 122.36 | 125.66 | 121.26 | 125.47 | 99,273 | +3.32(+2.72%) |
Apr 18, 2023 | 122.00 | 122.49 | 119.15 | 122.15 | 112,114 | +1.47(+1.21%) |
Apr 17, 2023 | 122.91 | 122.98 | 118.95 | 120.68 | 128,402 | -1.63(-1.34%) |
Apr 14, 2023 | 123.27 | 124.67 | 121.21 | 122.32 | 80,892 | -0.90(-0.73%) |
Apr 13, 2023 | 124.40 | 125.24 | 122.03 | 123.22 | 103,579 | -0.57(-0.46%) |
Apr 12, 2023 | 125.11 | 125.25 | 122.96 | 123.79 | 69,655 | -0.01(-0.01%) |
Apr 11, 2023 | 123.70 | 126.09 | 123.64 | 123.80 | 70,543 | +0.70(+0.57%) |
Apr 10, 2023 | 117.62 | 123.42 | 117.62 | 123.10 | 126,903 | +5.10(+4.32%) |
Apr 06, 2023 | 122.50 | 122.50 | 116.23 | 118.00 | 182,557 | -5.37(-4.35%) |
Apr 05, 2023 | 124.16 | 125.07 | 122.15 | 123.37 | 175,974 | -2.50(-1.98%) |
Apr 04, 2023 | 131.71 | 131.71 | 122.90 | 125.86 | 191,499 | -5.29(-4.03%) |