Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 110.45 | 111.10 | 108.68 | 109.24 | 19,872,302 | -2.97(-2.65%) |
Jun 29, 2023 | 112.44 | 113.10 | 111.46 | 112.21 | 12,492,042 | +0.34(+0.30%) |
Jun 28, 2023 | 112.18 | 112.58 | 110.97 | 111.87 | 6,830,544 | -0.58(-0.51%) |
Jun 27, 2023 | 111.38 | 113.01 | 111.28 | 112.45 | 7,211,685 | +1.85(+1.67%) |
Jun 26, 2023 | 108.55 | 111.06 | 108.55 | 110.60 | 6,957,459 | +2.20(+2.03%) |
Jun 23, 2023 | 106.65 | 109.16 | 106.20 | 108.40 | 14,630,766 | -0.93(-0.85%) |
Jun 22, 2023 | 109.69 | 110.11 | 108.66 | 109.33 | 6,065,219 | +0.48(+0.44%) |
Jun 21, 2023 | 108.01 | 109.23 | 107.60 | 108.86 | 8,464,180 | +0.44(+0.40%) |
Jun 20, 2023 | 110.27 | 111.66 | 107.85 | 108.42 | 10,712,737 | -4.01(-3.57%) |
Jun 16, 2023 | 112.83 | 113.59 | 111.90 | 112.43 | 14,594,748 | +1.17(+1.05%) |
Jun 15, 2023 | 110.69 | 111.66 | 109.03 | 111.26 | 10,479,746 | -0.45(-0.40%) |
Jun 14, 2023 | 106.38 | 112.24 | 106.38 | 111.71 | 17,593,888 | +6.02(+5.69%) |
Jun 13, 2023 | 106.05 | 106.38 | 105.21 | 105.69 | 8,546,639 | -0.05(-0.05%) |
Jun 12, 2023 | 105.20 | 105.76 | 103.53 | 105.74 | 8,047,722 | +0.96(+0.92%) |
Jun 09, 2023 | 104.83 | 105.19 | 104.27 | 104.78 | 5,855,895 | -0.34(-0.32%) |
Jun 08, 2023 | 106.06 | 106.42 | 104.59 | 105.11 | 9,233,383 | -0.88(-0.83%) |
Jun 07, 2023 | 104.96 | 107.13 | 104.34 | 106.00 | 11,235,546 | +0.89(+0.85%) |
Jun 06, 2023 | 104.41 | 105.66 | 104.12 | 105.10 | 7,977,109 | +0.98(+0.94%) |
Jun 05, 2023 | 106.46 | 106.78 | 104.11 | 104.12 | 8,064,950 | -2.55(-2.39%) |
Jun 02, 2023 | 106.53 | 107.31 | 105.05 | 106.68 | 11,960,544 | +4.44(+4.35%) |
Jun 01, 2023 | 102.78 | 103.19 | 101.51 | 102.23 | 12,178,692 | -1.61(-1.55%) |
May 31, 2023 | 104.28 | 104.74 | 103.42 | 103.84 | 21,756,064 | -1.24(-1.18%) |
May 30, 2023 | 106.94 | 107.41 | 104.84 | 105.08 | 9,462,393 | -0.98(-0.92%) |
May 26, 2023 | 105.56 | 106.99 | 105.56 | 106.06 | 8,019,228 | +0.03(+0.03%) |
May 25, 2023 | 106.89 | 107.50 | 105.97 | 106.03 | 6,821,658 | -0.80(-0.75%) |
May 24, 2023 | 107.53 | 107.63 | 105.76 | 106.83 | 8,618,003 | -0.48(-0.45%) |
May 23, 2023 | 108.29 | 109.56 | 106.73 | 107.31 | 11,951,168 | -1.38(-1.27%) |
May 22, 2023 | 111.33 | 111.33 | 108.54 | 108.70 | 12,917,834 | -4.52(-3.99%) |
May 19, 2023 | 113.02 | 113.93 | 111.58 | 113.21 | 11,856,458 | -4.06(-3.46%) |
May 18, 2023 | 115.85 | 117.54 | 115.28 | 117.27 | 6,051,946 | +1.87(+1.62%) |
May 17, 2023 | 114.81 | 115.55 | 113.70 | 115.40 | 7,870,440 | +0.49(+0.43%) |
May 16, 2023 | 115.92 | 116.25 | 114.56 | 114.91 | 8,420,826 | -3.30(-2.80%) |
May 15, 2023 | 118.21 | 118.37 | 116.42 | 118.22 | 5,593,180 | -0.38(-0.32%) |
May 12, 2023 | 119.36 | 119.56 | 117.43 | 118.59 | 6,664,003 | -1.98(-1.64%) |
May 11, 2023 | 121.79 | 122.19 | 120.26 | 120.57 | 6,003,386 | -1.27(-1.04%) |
May 10, 2023 | 124.59 | 124.75 | 120.52 | 121.85 | 5,121,411 | -1.57(-1.27%) |
May 09, 2023 | 123.58 | 123.97 | 122.50 | 123.42 | 4,137,872 | -1.76(-1.40%) |
May 08, 2023 | 125.55 | 125.97 | 124.28 | 125.17 | 3,945,763 | +0.29(+0.23%) |
May 05, 2023 | 124.23 | 125.32 | 123.53 | 124.89 | 4,954,501 | +2.88(+2.36%) |
May 04, 2023 | 123.26 | 123.50 | 121.17 | 122.00 | 6,261,152 | -3.03(-2.42%) |
May 03, 2023 | 123.80 | 126.65 | 122.00 | 125.03 | 4,622,310 | -0.51(-0.41%) |
May 02, 2023 | 125.44 | 125.86 | 123.48 | 125.55 | 3,883,529 | -0.65(-0.52%) |
May 01, 2023 | 125.21 | 126.95 | 125.15 | 126.20 | 4,168,790 | +1.18(+0.95%) |
Apr 28, 2023 | 123.46 | 125.36 | 123.28 | 125.01 | 4,481,794 | +1.01(+0.81%) |
Apr 27, 2023 | 122.76 | 124.31 | 121.48 | 124.01 | 4,310,032 | +1.84(+1.50%) |
Apr 26, 2023 | 122.54 | 123.30 | 121.63 | 122.17 | 4,232,091 | -0.81(-0.66%) |
Apr 25, 2023 | 124.83 | 125.06 | 122.38 | 122.98 | 4,442,254 | -2.40(-1.91%) |
Apr 24, 2023 | 123.82 | 125.42 | 123.46 | 125.38 | 3,842,609 | +1.54(+1.24%) |
Apr 21, 2023 | 122.72 | 123.99 | 121.95 | 123.84 | 3,701,248 | +1.06(+0.87%) |
Apr 20, 2023 | 123.12 | 123.66 | 122.04 | 122.77 | 3,944,842 | -1.20(-0.97%) |
Apr 19, 2023 | 124.30 | 124.38 | 123.24 | 123.98 | 3,595,967 | -0.53(-0.43%) |
Apr 18, 2023 | 125.52 | 125.56 | 123.33 | 124.51 | 3,910,526 | +0.02(+0.02%) |
Apr 17, 2023 | 124.33 | 124.78 | 123.44 | 124.49 | 3,971,375 | +0.24(+0.19%) |
Apr 14, 2023 | 125.29 | 125.77 | 123.80 | 124.25 | 4,894,867 | -0.47(-0.38%) |
Apr 13, 2023 | 122.96 | 124.97 | 122.78 | 124.73 | 5,427,640 | +2.73(+2.24%) |
Apr 12, 2023 | 123.08 | 123.18 | 121.56 | 121.99 | 4,598,152 | +0.36(+0.29%) |
Apr 11, 2023 | 120.40 | 122.41 | 120.40 | 121.64 | 4,531,829 | +1.37(+1.14%) |
Apr 10, 2023 | 117.69 | 120.27 | 117.53 | 120.27 | 3,781,915 | +1.67(+1.41%) |
Apr 06, 2023 | 117.90 | 118.87 | 116.26 | 118.60 | 4,315,092 | -0.67(-0.56%) |
Apr 05, 2023 | 121.34 | 121.67 | 118.94 | 119.27 | 4,390,317 | -2.75(-2.26%) |
Apr 04, 2023 | 119.75 | 122.28 | 119.72 | 122.02 | 5,975,547 | +1.99(+1.66%) |