Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 121.16 | 121.60 | 121.02 | 121.27 | 11,504 | +0.95(+0.79%) |
Jun 29, 2023 | 119.78 | 120.32 | 119.78 | 120.32 | 1,288 | +0.99(+0.83%) |
Jun 28, 2023 | 119.31 | 119.33 | 119.09 | 119.33 | 3,203 | -0.07(-0.06%) |
Jun 27, 2023 | 118.03 | 119.57 | 118.03 | 119.40 | 3,103 | +1.63(+1.39%) |
Jun 26, 2023 | 117.72 | 118.00 | 117.55 | 117.76 | 4,811 | +0.56(+0.48%) |
Jun 23, 2023 | 117.45 | 117.57 | 117.17 | 117.21 | 2,825 | -0.92(-0.77%) |
Jun 22, 2023 | 118.37 | 118.63 | 117.83 | 118.12 | 4,497 | -0.50(-0.42%) |
Jun 21, 2023 | 118.81 | 118.83 | 118.62 | 118.62 | 3,024 | -0.39(-0.32%) |
Jun 20, 2023 | 118.83 | 119.22 | 118.70 | 119.00 | 1,732 | -1.13(-0.94%) |
Jun 16, 2023 | 120.78 | 120.85 | 120.07 | 120.13 | 7,008 | -0.41(-0.34%) |
Jun 15, 2023 | 118.95 | 120.54 | 118.95 | 120.54 | 6,847 | +1.53(+1.29%) |
Jun 14, 2023 | 119.55 | 119.87 | 118.39 | 119.01 | 6,350 | -0.23(-0.19%) |
Jun 13, 2023 | 118.74 | 119.39 | 118.74 | 119.24 | 4,478 | +1.16(+0.98%) |
Jun 12, 2023 | 117.28 | 118.08 | 117.28 | 118.08 | 16,837 | +0.94(+0.80%) |
Jun 09, 2023 | 117.67 | 117.83 | 116.97 | 117.14 | 4,643 | -0.29(-0.25%) |
Jun 08, 2023 | 117.46 | 117.46 | 116.88 | 117.43 | 6,225 | +0.12(+0.10%) |
Jun 07, 2023 | 116.79 | 117.41 | 116.79 | 117.31 | 16,340 | +0.61(+0.52%) |
Jun 06, 2023 | 115.91 | 116.79 | 115.91 | 116.71 | 5,499 | +0.96(+0.83%) |
Jun 05, 2023 | 115.96 | 116.20 | 115.60 | 115.75 | 3,362 | -0.44(-0.38%) |
Jun 02, 2023 | 115.79 | 116.22 | 115.79 | 116.19 | 3,700 | +2.49(+2.19%) |
Jun 01, 2023 | 112.30 | 113.84 | 112.30 | 113.70 | 2,274 | +0.99(+0.88%) |
May 31, 2023 | 112.22 | 112.78 | 112.12 | 112.71 | 9,850 | -0.79(-0.69%) |
May 30, 2023 | 113.56 | 113.56 | 113.39 | 113.50 | 2,133 | -0.16(-0.14%) |
May 26, 2023 | 113.08 | 113.67 | 113.08 | 113.65 | 2,934 | +1.20(+1.07%) |
May 25, 2023 | 112.26 | 112.63 | 111.68 | 112.45 | 2,451 | -0.04(-0.04%) |
May 24, 2023 | 112.96 | 112.96 | 112.30 | 112.49 | 3,757 | -1.15(-1.01%) |
May 23, 2023 | 114.84 | 114.94 | 113.63 | 113.64 | 8,433 | -1.29(-1.12%) |
May 22, 2023 | 114.78 | 115.35 | 114.65 | 114.93 | 2,673 | +0.36(+0.32%) |
May 19, 2023 | 115.20 | 115.20 | 114.20 | 114.56 | 2,140 | -0.30(-0.26%) |
May 18, 2023 | 114.28 | 114.86 | 114.05 | 114.86 | 4,536 | +1.05(+0.93%) |
May 17, 2023 | 112.80 | 113.81 | 112.58 | 113.81 | 2,561 | +1.58(+1.40%) |
May 16, 2023 | 113.08 | 113.08 | 112.23 | 112.23 | 2,855 | -1.76(-1.55%) |
May 15, 2023 | 113.55 | 114.00 | 113.45 | 114.00 | 3,108 | +0.92(+0.81%) |
May 12, 2023 | 113.13 | 113.15 | 112.51 | 113.08 | 8,233 | -0.19(-0.17%) |
May 11, 2023 | 113.33 | 113.33 | 112.74 | 113.27 | 34,988 | -0.47(-0.41%) |
May 10, 2023 | 114.54 | 114.54 | 112.92 | 113.73 | 3,711 | +0.19(+0.16%) |
May 09, 2023 | 113.29 | 113.79 | 113.27 | 113.55 | 4,147 | -0.31(-0.27%) |
May 08, 2023 | 114.09 | 114.09 | 113.68 | 113.86 | 2,772 | -0.04(-0.04%) |
May 05, 2023 | 113.02 | 114.09 | 113.02 | 113.90 | 1,716 | +1.94(+1.73%) |
May 04, 2023 | 112.70 | 112.70 | 111.70 | 111.96 | 10,419 | -0.87(-0.77%) |
May 03, 2023 | 113.84 | 113.93 | 112.83 | 112.83 | 2,721 | -0.61(-0.54%) |
May 02, 2023 | 114.55 | 114.55 | 112.68 | 113.44 | 2,281 | -1.79(-1.55%) |
May 01, 2023 | 115.44 | 115.62 | 115.22 | 115.23 | 1,736 | +0.02(+0.02%) |
Apr 28, 2023 | 114.12 | 115.20 | 114.12 | 115.20 | 2,386 | +0.97(+0.85%) |
Apr 27, 2023 | 112.54 | 114.23 | 112.54 | 114.23 | 6,161 | +1.81(+1.61%) |
Apr 26, 2023 | 113.17 | 113.23 | 112.36 | 112.42 | 2,450 | -0.90(-0.79%) |
Apr 25, 2023 | 114.66 | 114.66 | 113.32 | 113.32 | 2,257 | -2.29(-1.98%) |
Apr 24, 2023 | 115.07 | 115.61 | 115.07 | 115.61 | 2,291 | +0.09(+0.08%) |
Apr 21, 2023 | 115.00 | 115.52 | 114.99 | 115.52 | 2,172 | -0.02(-0.02%) |
Apr 20, 2023 | 115.42 | 115.99 | 115.31 | 115.54 | 5,153 | -0.61(-0.53%) |
Apr 19, 2023 | 115.42 | 116.33 | 115.42 | 116.15 | 6,437 | -0.03(-0.03%) |
Apr 18, 2023 | 116.34 | 116.34 | 115.86 | 116.18 | 3,081 | +0.06(+0.05%) |
Apr 17, 2023 | 115.45 | 116.13 | 115.45 | 116.12 | 3,870 | +0.86(+0.74%) |
Apr 14, 2023 | 115.65 | 115.70 | 115.01 | 115.27 | 4,887 | -0.73(-0.63%) |
Apr 13, 2023 | 115.37 | 116.00 | 115.37 | 116.00 | 12,589 | +0.99(+0.87%) |
Apr 12, 2023 | 116.22 | 116.22 | 114.93 | 115.00 | 5,482 | -0.64(-0.55%) |
Apr 11, 2023 | 115.42 | 116.01 | 115.39 | 115.64 | 8,552 | +0.76(+0.66%) |
Apr 10, 2023 | 114.18 | 114.89 | 114.18 | 114.88 | 27,753 | +0.78(+0.68%) |
Apr 06, 2023 | 113.52 | 114.22 | 113.37 | 114.11 | 7,016 | +0.09(+0.08%) |
Apr 05, 2023 | 114.14 | 114.45 | 113.56 | 114.01 | 7,589 | -0.60(-0.52%) |
Apr 04, 2023 | 115.65 | 115.67 | 114.41 | 114.61 | 4,072 | -1.27(-1.10%) |