Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 111.50 | 113.28 | 111.15 | 113.07 | 8,300,592 | +1.81(+1.63%) |
Jun 29, 2023 | 109.99 | 111.59 | 109.56 | 111.25 | 6,410,815 | +1.08(+0.98%) |
Jun 28, 2023 | 111.17 | 111.28 | 109.19 | 110.18 | 8,341,739 | -0.86(-0.78%) |
Jun 27, 2023 | 110.56 | 111.42 | 109.62 | 111.04 | 7,241,300 | +0.23(+0.21%) |
Jun 26, 2023 | 112.14 | 112.29 | 109.53 | 110.80 | 7,834,898 | -1.49(-1.33%) |
Jun 23, 2023 | 111.86 | 112.60 | 110.75 | 112.29 | 17,008,276 | +0.86(+0.77%) |
Jun 22, 2023 | 109.35 | 111.55 | 109.35 | 111.43 | 8,046,860 | +2.51(+2.30%) |
Jun 21, 2023 | 107.89 | 109.28 | 107.32 | 108.92 | 6,995,276 | +0.91(+0.84%) |
Jun 20, 2023 | 106.89 | 108.63 | 106.83 | 108.01 | 7,903,561 | +0.89(+0.83%) |
Jun 16, 2023 | 107.30 | 108.23 | 106.86 | 107.12 | 18,211,056 | -0.08(-0.07%) |
Jun 15, 2023 | 106.22 | 107.69 | 106.16 | 107.20 | 7,455,746 | +0.72(+0.68%) |
Jun 14, 2023 | 107.51 | 107.72 | 106.17 | 106.47 | 6,263,533 | -0.59(-0.55%) |
Jun 13, 2023 | 105.70 | 107.69 | 105.17 | 107.06 | 7,503,893 | +0.13(+0.12%) |
Jun 12, 2023 | 107.26 | 108.03 | 105.71 | 106.93 | 7,672,965 | -0.83(-0.77%) |
Jun 09, 2023 | 107.25 | 108.54 | 106.12 | 107.76 | 6,700,495 | +0.38(+0.35%) |
Jun 08, 2023 | 105.43 | 108.11 | 105.12 | 107.38 | 8,582,078 | +1.66(+1.57%) |
Jun 07, 2023 | 106.71 | 106.75 | 104.02 | 105.72 | 12,756,045 | -1.36(-1.27%) |
Jun 06, 2023 | 110.53 | 110.69 | 106.37 | 107.08 | 7,149,434 | -3.02(-2.74%) |
Jun 05, 2023 | 109.99 | 111.43 | 109.58 | 110.10 | 5,848,586 | +0.57(+0.52%) |
Jun 02, 2023 | 108.15 | 109.73 | 107.77 | 109.52 | 5,951,325 | +1.55(+1.43%) |
Jun 01, 2023 | 107.71 | 108.62 | 106.95 | 107.98 | 7,150,340 | +0.51(+0.47%) |
May 31, 2023 | 105.58 | 108.19 | 105.58 | 107.47 | 14,962,038 | +1.21(+1.14%) |
May 30, 2023 | 107.20 | 107.76 | 106.07 | 106.26 | 7,981,551 | -1.85(-1.71%) |
May 26, 2023 | 109.02 | 110.18 | 107.70 | 108.11 | 6,552,845 | -1.20(-1.10%) |
May 25, 2023 | 110.48 | 110.48 | 108.13 | 109.31 | 7,232,807 | -1.27(-1.14%) |
May 24, 2023 | 111.07 | 111.28 | 109.55 | 110.58 | 4,632,876 | +0.32(+0.29%) |
May 23, 2023 | 110.94 | 111.73 | 110.04 | 110.25 | 7,944,583 | -1.19(-1.07%) |
May 22, 2023 | 112.41 | 113.96 | 111.28 | 111.44 | 5,760,778 | -0.97(-0.87%) |
May 19, 2023 | 111.28 | 113.14 | 111.06 | 112.41 | 7,856,297 | +1.45(+1.31%) |
May 18, 2023 | 111.10 | 112.01 | 110.31 | 110.96 | 6,613,227 | -0.74(-0.66%) |
May 17, 2023 | 113.27 | 113.55 | 110.46 | 111.70 | 7,407,493 | -1.29(-1.14%) |
May 16, 2023 | 112.79 | 113.65 | 112.22 | 112.99 | 4,395,276 | -0.28(-0.25%) |
May 15, 2023 | 114.02 | 114.61 | 112.41 | 113.27 | 5,852,282 | -0.75(-0.66%) |
May 12, 2023 | 114.86 | 115.39 | 113.59 | 114.02 | 5,378,897 | -0.40(-0.35%) |
May 11, 2023 | 114.45 | 114.65 | 113.28 | 114.42 | 5,749,889 | -0.34(-0.30%) |
May 10, 2023 | 114.28 | 115.02 | 113.32 | 114.76 | 5,758,833 | +0.46(+0.40%) |
May 09, 2023 | 115.10 | 115.47 | 114.22 | 114.30 | 5,068,260 | -0.92(-0.80%) |
May 08, 2023 | 113.96 | 115.29 | 113.34 | 115.23 | 5,297,979 | +0.68(+0.60%) |
May 05, 2023 | 114.25 | 114.75 | 113.46 | 114.55 | 4,658,303 | +0.30(+0.26%) |
May 04, 2023 | 114.86 | 114.86 | 113.39 | 114.24 | 6,667,466 | -0.83(-0.72%) |
May 03, 2023 | 115.20 | 116.46 | 114.79 | 115.07 | 6,922,947 | +0.32(+0.28%) |
May 02, 2023 | 113.56 | 115.24 | 112.73 | 114.75 | 8,398,733 | +1.51(+1.33%) |
May 01, 2023 | 112.72 | 113.50 | 112.20 | 113.24 | 5,382,243 | +0.85(+0.75%) |
Apr 28, 2023 | 111.31 | 112.45 | 110.44 | 112.39 | 8,437,666 | +0.30(+0.27%) |
Apr 27, 2023 | 111.55 | 112.29 | 107.71 | 112.09 | 10,247,887 | +1.68(+1.53%) |
Apr 26, 2023 | 112.13 | 112.13 | 109.72 | 110.41 | 6,958,370 | -3.02(-2.66%) |
Apr 25, 2023 | 113.11 | 113.75 | 112.82 | 113.43 | 5,817,329 | +0.58(+0.51%) |
Apr 24, 2023 | 112.56 | 113.18 | 111.71 | 112.85 | 4,416,472 | +0.55(+0.49%) |
Apr 21, 2023 | 111.81 | 112.57 | 111.54 | 112.30 | 6,733,905 | +1.17(+1.05%) |
Apr 20, 2023 | 111.14 | 111.47 | 109.99 | 111.13 | 4,785,185 | +0.04(+0.04%) |
Apr 19, 2023 | 111.44 | 112.32 | 110.97 | 111.09 | 4,811,484 | -0.68(-0.61%) |
Apr 18, 2023 | 111.43 | 112.05 | 110.70 | 111.77 | 5,603,553 | -0.17(-0.16%) |
Apr 17, 2023 | 112.61 | 113.34 | 111.16 | 111.95 | 6,754,901 | -0.29(-0.26%) |
Apr 14, 2023 | 112.66 | 113.08 | 111.61 | 112.24 | 5,142,066 | -0.26(-0.23%) |
Apr 13, 2023 | 111.91 | 112.74 | 110.62 | 112.50 | 7,532,403 | +1.78(+1.61%) |
Apr 12, 2023 | 109.26 | 111.27 | 108.90 | 110.72 | 6,304,612 | +1.23(+1.12%) |
Apr 11, 2023 | 109.72 | 110.29 | 109.33 | 109.49 | 5,794,187 | -0.12(-0.11%) |
Apr 10, 2023 | 109.95 | 110.08 | 108.21 | 109.61 | 6,622,849 | +0.27(+0.25%) |
Apr 06, 2023 | 109.99 | 111.12 | 108.67 | 109.34 | 7,083,148 | +0.41(+0.38%) |
Apr 05, 2023 | 106.98 | 109.35 | 106.66 | 108.93 | 8,224,669 | +3.00(+2.83%) |
Apr 04, 2023 | 105.81 | 106.43 | 105.28 | 105.93 | 6,275,370 | -0.04(-0.04%) |