Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 109.00 | 113.03 | 107.73 | 112.44 | 1,432,213 | +4.23(+3.91%) |
Jun 29, 2023 | 108.21 | 110.67 | 107.49 | 108.21 | 1,112,667 | +1.08(+1.01%) |
Jun 28, 2023 | 107.04 | 107.58 | 105.08 | 107.13 | 1,601,221 | +0.05(+0.05%) |
Jun 27, 2023 | 106.01 | 109.20 | 106.01 | 107.08 | 1,418,033 | +2.29(+2.19%) |
Jun 26, 2023 | 106.69 | 110.35 | 104.71 | 104.79 | 1,484,030 | -1.22(-1.15%) |
Jun 23, 2023 | 105.45 | 107.78 | 104.60 | 106.01 | 8,245,715 | -1.05(-0.98%) |
Jun 22, 2023 | 108.22 | 109.43 | 106.56 | 107.06 | 1,223,483 | -1.52(-1.40%) |
Jun 21, 2023 | 105.95 | 110.23 | 105.49 | 108.58 | 1,882,060 | +2.63(+2.48%) |
Jun 20, 2023 | 109.19 | 109.38 | 104.14 | 105.95 | 2,634,476 | -4.00(-3.64%) |
Jun 16, 2023 | 116.39 | 116.61 | 109.57 | 109.95 | 2,171,194 | -5.16(-4.48%) |
Jun 15, 2023 | 113.17 | 115.72 | 112.50 | 115.11 | 908,463 | +0.39(+0.34%) |
Jun 14, 2023 | 114.78 | 116.48 | 112.61 | 114.72 | 1,505,346 | -0.08(-0.07%) |
Jun 13, 2023 | 116.71 | 117.83 | 114.39 | 114.80 | 1,480,800 | -0.81(-0.70%) |
Jun 12, 2023 | 117.00 | 117.84 | 114.82 | 115.61 | 1,200,828 | -0.58(-0.50%) |
Jun 09, 2023 | 117.49 | 119.98 | 115.97 | 116.19 | 1,033,187 | -0.38(-0.33%) |
Jun 08, 2023 | 120.61 | 122.19 | 115.82 | 116.57 | 1,194,344 | -4.52(-3.73%) |
Jun 07, 2023 | 115.60 | 122.82 | 114.90 | 121.09 | 2,568,055 | +5.13(+4.42%) |
Jun 06, 2023 | 109.66 | 116.03 | 109.48 | 115.96 | 1,794,551 | +6.30(+5.75%) |
Jun 05, 2023 | 110.04 | 110.39 | 107.25 | 109.66 | 1,046,954 | -0.38(-0.35%) |
Jun 02, 2023 | 107.83 | 110.58 | 105.25 | 110.04 | 1,849,158 | +4.88(+4.64%) |
Jun 01, 2023 | 111.16 | 111.60 | 104.07 | 105.16 | 2,093,836 | -7.12(-6.34%) |
May 31, 2023 | 112.94 | 113.30 | 110.11 | 112.28 | 2,070,821 | -2.05(-1.79%) |
May 30, 2023 | 108.12 | 114.63 | 108.00 | 114.33 | 2,156,545 | +7.59(+7.11%) |
May 26, 2023 | 104.20 | 108.41 | 103.36 | 106.74 | 1,416,809 | +2.42(+2.32%) |
May 25, 2023 | 104.35 | 108.92 | 101.65 | 104.32 | 2,955,056 | +0.23(+0.22%) |
May 24, 2023 | 105.95 | 106.44 | 102.71 | 104.09 | 1,413,393 | -2.05(-1.93%) |
May 23, 2023 | 107.17 | 107.66 | 104.91 | 106.14 | 1,552,059 | -0.97(-0.91%) |
May 22, 2023 | 109.21 | 110.21 | 106.50 | 107.11 | 1,900,104 | -1.89(-1.73%) |
May 19, 2023 | 113.50 | 113.50 | 107.80 | 109.00 | 3,238,930 | -6.37(-5.52%) |
May 18, 2023 | 116.38 | 118.74 | 114.76 | 115.37 | 1,064,216 | -1.30(-1.11%) |
May 17, 2023 | 113.73 | 116.90 | 111.67 | 116.67 | 1,235,582 | +3.22(+2.84%) |
May 16, 2023 | 117.35 | 117.35 | 113.40 | 113.45 | 1,425,019 | -4.94(-4.17%) |
May 15, 2023 | 117.30 | 120.34 | 116.17 | 118.39 | 1,093,199 | +2.99(+2.59%) |
May 12, 2023 | 117.30 | 118.61 | 113.90 | 115.40 | 786,741 | -1.40(-1.20%) |
May 11, 2023 | 116.20 | 117.60 | 114.67 | 116.80 | 883,143 | +0.34(+0.29%) |
May 10, 2023 | 118.68 | 119.04 | 114.37 | 116.46 | 1,150,910 | -0.45(-0.38%) |
May 09, 2023 | 115.03 | 117.06 | 113.36 | 116.91 | 1,312,335 | +0.16(+0.14%) |
May 08, 2023 | 115.11 | 117.08 | 113.53 | 116.75 | 1,198,014 | +2.27(+1.98%) |
May 05, 2023 | 111.70 | 115.61 | 110.04 | 114.48 | 1,535,804 | +4.63(+4.21%) |
May 04, 2023 | 119.08 | 119.61 | 109.40 | 109.85 | 2,266,378 | -10.28(-8.56%) |
May 03, 2023 | 119.84 | 121.93 | 118.83 | 120.13 | 1,526,633 | -0.03(-0.02%) |
May 02, 2023 | 120.67 | 120.73 | 116.50 | 120.16 | 1,668,503 | -0.82(-0.68%) |
May 01, 2023 | 123.88 | 125.50 | 119.44 | 120.98 | 1,744,714 | -2.69(-2.18%) |
Apr 28, 2023 | 123.01 | 124.80 | 118.53 | 123.67 | 3,114,309 | -0.65(-0.52%) |
Apr 27, 2023 | 135.80 | 136.50 | 116.61 | 124.32 | 10,531,125 | -23.46(-15.87%) |
Apr 26, 2023 | 145.35 | 150.28 | 143.83 | 147.78 | 2,087,463 | +2.45(+1.69%) |
Apr 25, 2023 | 149.06 | 150.56 | 144.73 | 145.33 | 1,456,891 | -5.80(-3.84%) |
Apr 24, 2023 | 146.68 | 151.32 | 146.68 | 151.13 | 1,946,388 | +3.95(+2.68%) |
Apr 21, 2023 | 145.83 | 148.18 | 144.07 | 147.18 | 1,055,756 | +1.45(+0.99%) |
Apr 20, 2023 | 142.33 | 146.85 | 142.12 | 145.73 | 1,189,462 | +1.36(+0.94%) |
Apr 19, 2023 | 142.69 | 146.23 | 142.01 | 144.37 | 1,691,074 | +0.62(+0.43%) |
Apr 18, 2023 | 140.60 | 145.19 | 138.92 | 143.75 | 1,922,488 | +4.71(+3.39%) |
Apr 17, 2023 | 135.55 | 140.16 | 135.34 | 139.04 | 1,980,584 | +4.74(+3.53%) |
Apr 14, 2023 | 131.45 | 134.80 | 131.01 | 134.30 | 1,256,243 | +3.52(+2.69%) |
Apr 13, 2023 | 128.00 | 131.28 | 126.88 | 130.78 | 909,140 | +4.59(+3.64%) |
Apr 12, 2023 | 129.46 | 130.41 | 126.00 | 126.19 | 970,808 | -1.88(-1.47%) |
Apr 11, 2023 | 128.16 | 129.14 | 125.06 | 128.07 | 1,147,345 | +0.10(+0.08%) |
Apr 10, 2023 | 121.34 | 128.18 | 120.78 | 127.97 | 1,226,160 | +6.11(+5.01%) |
Apr 06, 2023 | 122.55 | 122.80 | 119.61 | 121.86 | 714,204 | -1.72(-1.39%) |
Apr 05, 2023 | 125.22 | 125.92 | 121.04 | 123.58 | 1,334,798 | -3.44(-2.71%) |
Apr 04, 2023 | 129.58 | 129.59 | 124.60 | 127.02 | 1,180,879 | -1.65(-1.28%) |