Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2023 | 119.99 | 0 | +0.05(+0.04%) | |||
Jun 09, 2023 | 119.95 | 119.96 | 119.88 | 119.94 | 210,630 | +0.00(+0.00%) |
Jun 08, 2023 | 119.93 | 119.96 | 119.90 | 119.94 | 318,711 | +0.07(+0.06%) |
Jun 07, 2023 | 119.85 | 119.95 | 119.71 | 119.87 | 793,341 | +0.03(+0.03%) |
Jun 06, 2023 | 119.87 | 119.89 | 119.83 | 119.84 | 637,803 | -0.05(-0.04%) |
Jun 05, 2023 | 119.83 | 119.89 | 119.80 | 119.89 | 318,799 | +0.05(+0.04%) |
Jun 02, 2023 | 119.85 | 119.86 | 119.82 | 119.84 | 374,623 | -0.01(-0.01%) |
Jun 01, 2023 | 119.75 | 119.90 | 119.69 | 119.85 | 239,201 | +0.12(+0.10%) |
May 31, 2023 | 119.69 | 119.87 | 119.67 | 119.73 | 176,093 | +0.03(+0.03%) |
May 30, 2023 | 119.68 | 119.73 | 119.64 | 119.70 | 1,347,642 | +4.15(+3.59%) |
May 26, 2023 | 115.50 | 116.07 | 115.42 | 115.55 | 139,869 | -0.14(-0.12%) |
May 25, 2023 | 116.19 | 116.19 | 115.63 | 115.69 | 127,975 | -0.29(-0.25%) |
May 24, 2023 | 116.68 | 116.68 | 115.86 | 115.98 | 253,551 | -0.46(-0.40%) |
May 23, 2023 | 116.81 | 116.91 | 116.35 | 116.44 | 129,700 | +0.13(+0.11%) |
May 22, 2023 | 116.76 | 117.00 | 116.25 | 116.31 | 94,671 | -0.19(-0.16%) |
May 19, 2023 | 117.00 | 117.14 | 116.31 | 116.50 | 165,139 | -0.30(-0.26%) |
May 18, 2023 | 116.20 | 117.18 | 116.20 | 116.80 | 453,511 | +0.68(+0.59%) |
May 17, 2023 | 116.80 | 117.00 | 116.12 | 116.12 | 149,547 | -0.88(-0.75%) |
May 16, 2023 | 117.00 | 117.33 | 116.30 | 117.00 | 103,981 | +0.03(+0.03%) |
May 15, 2023 | 117.08 | 117.19 | 116.85 | 116.97 | 196,848 | -0.15(-0.13%) |
May 12, 2023 | 116.91 | 117.21 | 116.91 | 117.12 | 120,437 | +0.09(+0.08%) |
May 11, 2023 | 116.77 | 117.06 | 116.77 | 117.03 | 134,655 | +0.01(+0.01%) |
May 10, 2023 | 116.87 | 117.14 | 116.82 | 117.02 | 176,645 | +0.03(+0.03%) |
May 09, 2023 | 116.88 | 116.99 | 116.75 | 116.99 | 87,697 | +0.18(+0.15%) |
May 08, 2023 | 117.00 | 117.07 | 116.79 | 116.81 | 340,346 | +0.01(+0.01%) |
May 05, 2023 | 117.00 | 117.22 | 116.80 | 116.80 | 157,949 | -0.11(-0.09%) |
May 04, 2023 | 117.04 | 117.10 | 116.80 | 116.91 | 103,547 | +0.04(+0.03%) |
May 03, 2023 | 117.09 | 117.48 | 116.85 | 116.87 | 265,579 | -0.29(-0.25%) |
May 02, 2023 | 116.88 | 117.19 | 116.75 | 117.16 | 172,027 | +0.29(+0.25%) |
May 01, 2023 | 117.19 | 117.32 | 116.65 | 116.87 | 462,264 | -0.29(-0.25%) |
Apr 28, 2023 | 117.03 | 117.20 | 116.75 | 117.16 | 184,019 | +0.07(+0.06%) |
Apr 27, 2023 | 117.01 | 117.10 | 116.80 | 117.09 | 152,889 | +0.13(+0.11%) |
Apr 26, 2023 | 117.00 | 117.08 | 116.80 | 116.96 | 213,470 | -0.03(-0.03%) |
Apr 25, 2023 | 117.35 | 117.45 | 116.75 | 116.99 | 482,166 | -0.41(-0.35%) |
Apr 24, 2023 | 117.37 | 117.54 | 117.31 | 117.40 | 105,336 | -0.07(-0.06%) |
Apr 21, 2023 | 117.38 | 117.50 | 117.20 | 117.47 | 150,470 | +0.06(+0.05%) |
Apr 20, 2023 | 117.49 | 117.53 | 117.32 | 117.41 | 145,264 | +0.01(+0.01%) |
Apr 19, 2023 | 117.51 | 117.59 | 117.38 | 117.40 | 124,854 | -0.12(-0.10%) |
Apr 18, 2023 | 117.46 | 117.68 | 117.31 | 117.52 | 466,478 | +0.06(+0.05%) |
Apr 17, 2023 | 117.13 | 117.68 | 117.10 | 117.46 | 325,341 | +0.31(+0.26%) |
Apr 14, 2023 | 117.18 | 117.25 | 116.96 | 117.15 | 645,117 | +0.15(+0.13%) |
Apr 13, 2023 | 117.30 | 117.40 | 116.96 | 117.00 | 420,992 | -0.06(-0.05%) |
Apr 12, 2023 | 117.30 | 117.50 | 116.91 | 117.06 | 695,963 | -0.26(-0.22%) |
Apr 11, 2023 | 117.39 | 117.47 | 117.13 | 117.32 | 577,694 | -0.07(-0.06%) |
Apr 10, 2023 | 117.26 | 117.49 | 117.05 | 117.39 | 485,297 | +0.05(+0.04%) |
Apr 06, 2023 | 117.33 | 117.60 | 117.15 | 117.34 | 365,980 | +0.15(+0.13%) |
Apr 05, 2023 | 116.95 | 117.37 | 116.85 | 117.19 | 531,638 | +0.29(+0.25%) |
Apr 04, 2023 | 117.82 | 117.89 | 116.50 | 116.90 | 2,091,959 | -0.84(-0.71%) |