Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 116.92 | 117.17 | 116.05 | 116.67 | 378,619 | +0.31(+0.27%) |
Jun 29, 2023 | 114.71 | 116.44 | 114.63 | 116.36 | 434,810 | +1.61(+1.40%) |
Jun 28, 2023 | 115.16 | 115.32 | 114.24 | 114.75 | 355,495 | -0.13(-0.11%) |
Jun 27, 2023 | 113.67 | 114.93 | 113.51 | 114.88 | 407,233 | +1.41(+1.24%) |
Jun 26, 2023 | 113.36 | 113.65 | 112.64 | 113.47 | 391,888 | -0.18(-0.16%) |
Jun 23, 2023 | 114.02 | 114.14 | 113.22 | 113.65 | 555,072 | -0.86(-0.75%) |
Jun 22, 2023 | 115.00 | 115.55 | 114.28 | 114.51 | 627,252 | -1.79(-1.54%) |
Jun 21, 2023 | 114.90 | 116.70 | 114.80 | 116.30 | 432,841 | +1.06(+0.92%) |
Jun 20, 2023 | 115.49 | 116.05 | 114.87 | 115.24 | 319,293 | -0.64(-0.55%) |
Jun 16, 2023 | 115.95 | 117.15 | 115.32 | 115.88 | 442,368 | +0.14(+0.12%) |
Jun 15, 2023 | 114.39 | 115.94 | 114.39 | 115.74 | 810,815 | +1.24(+1.08%) |
Jun 14, 2023 | 115.88 | 115.98 | 114.19 | 114.50 | 429,686 | -1.26(-1.09%) |
Jun 13, 2023 | 116.17 | 116.54 | 115.23 | 115.76 | 854,466 | -0.09(-0.08%) |
Jun 12, 2023 | 115.11 | 116.09 | 114.79 | 115.85 | 261,217 | +0.76(+0.66%) |
Jun 09, 2023 | 115.44 | 115.61 | 114.57 | 115.09 | 288,525 | -0.36(-0.31%) |
Jun 08, 2023 | 114.26 | 115.93 | 114.23 | 115.45 | 297,345 | +0.93(+0.81%) |
Jun 07, 2023 | 112.65 | 114.63 | 112.34 | 114.52 | 491,554 | +1.69(+1.50%) |
Jun 06, 2023 | 111.77 | 113.07 | 111.50 | 112.83 | 449,106 | +1.01(+0.90%) |
Jun 05, 2023 | 112.48 | 112.96 | 111.64 | 111.82 | 498,979 | -0.86(-0.76%) |
Jun 02, 2023 | 111.07 | 113.15 | 111.07 | 112.68 | 518,189 | +2.52(+2.29%) |
Jun 01, 2023 | 109.06 | 110.51 | 108.87 | 110.16 | 485,052 | +1.50(+1.38%) |
May 31, 2023 | 109.20 | 109.38 | 108.14 | 108.66 | 441,314 | -0.80(-0.73%) |
May 30, 2023 | 109.88 | 110.29 | 108.98 | 109.46 | 534,292 | -0.21(-0.19%) |
May 26, 2023 | 109.33 | 110.44 | 109.28 | 109.67 | 488,341 | +0.67(+0.61%) |
May 25, 2023 | 109.80 | 109.80 | 108.27 | 109.00 | 645,526 | -0.80(-0.73%) |
May 24, 2023 | 110.36 | 110.59 | 109.63 | 109.80 | 441,367 | -1.12(-1.01%) |
May 23, 2023 | 112.38 | 112.51 | 110.91 | 110.92 | 432,881 | -2.14(-1.89%) |
May 22, 2023 | 112.56 | 113.18 | 112.01 | 113.06 | 446,360 | +0.49(+0.44%) |
May 19, 2023 | 113.63 | 113.96 | 112.18 | 112.57 | 431,773 | -0.76(-0.67%) |
May 18, 2023 | 112.94 | 113.48 | 112.01 | 113.33 | 312,383 | +0.29(+0.26%) |
May 17, 2023 | 111.69 | 113.52 | 111.69 | 113.04 | 755,167 | +1.91(+1.72%) |
May 16, 2023 | 111.88 | 111.95 | 111.13 | 111.13 | 305,662 | -1.09(-0.97%) |
May 15, 2023 | 111.10 | 112.37 | 110.99 | 112.22 | 284,901 | +1.33(+1.20%) |
May 12, 2023 | 111.54 | 111.84 | 110.19 | 110.89 | 361,256 | -0.24(-0.22%) |
May 11, 2023 | 111.34 | 111.34 | 110.30 | 111.13 | 350,605 | -0.37(-0.33%) |
May 10, 2023 | 112.97 | 112.97 | 110.50 | 111.50 | 510,449 | -0.93(-0.83%) |
May 09, 2023 | 111.51 | 112.71 | 111.29 | 112.43 | 421,362 | +1.29(+1.16%) |
May 08, 2023 | 112.06 | 112.41 | 110.98 | 111.14 | 314,605 | -0.62(-0.55%) |
May 05, 2023 | 111.36 | 111.98 | 110.91 | 111.76 | 362,004 | +1.04(+0.94%) |
May 04, 2023 | 112.07 | 112.09 | 109.46 | 110.72 | 589,082 | -1.62(-1.44%) |
May 03, 2023 | 113.66 | 114.03 | 112.27 | 112.34 | 510,832 | -1.34(-1.18%) |
May 02, 2023 | 114.31 | 114.44 | 112.63 | 113.68 | 789,499 | -0.57(-0.50%) |
May 01, 2023 | 113.93 | 115.38 | 113.92 | 114.25 | 683,986 | +0.29(+0.25%) |
Apr 28, 2023 | 113.34 | 114.00 | 113.06 | 113.96 | 582,596 | +0.41(+0.36%) |
Apr 27, 2023 | 112.36 | 113.70 | 111.94 | 113.55 | 708,167 | +1.65(+1.47%) |
Apr 26, 2023 | 114.72 | 114.72 | 111.73 | 111.90 | 1,110,895 | -2.37(-2.07%) |
Apr 25, 2023 | 115.19 | 115.29 | 113.80 | 114.27 | 495,176 | -1.35(-1.17%) |
Apr 24, 2023 | 115.61 | 115.85 | 115.05 | 115.62 | 320,337 | +0.05(+0.04%) |
Apr 21, 2023 | 116.80 | 116.80 | 115.21 | 115.57 | 420,301 | -0.83(-0.71%) |
Apr 20, 2023 | 116.52 | 116.85 | 115.95 | 116.40 | 470,300 | -0.56(-0.48%) |
Apr 19, 2023 | 117.20 | 117.51 | 116.70 | 116.96 | 398,104 | -0.45(-0.38%) |
Apr 18, 2023 | 116.59 | 117.62 | 116.46 | 117.41 | 854,480 | +1.28(+1.10%) |
Apr 17, 2023 | 115.08 | 116.26 | 115.00 | 116.13 | 378,794 | +1.19(+1.04%) |
Apr 14, 2023 | 115.38 | 115.45 | 114.30 | 114.94 | 682,360 | -1.95(-1.67%) |
Apr 13, 2023 | 116.52 | 117.02 | 115.72 | 116.89 | 481,859 | +0.56(+0.48%) |
Apr 12, 2023 | 116.17 | 116.82 | 115.72 | 116.33 | 356,621 | +0.68(+0.59%) |
Apr 11, 2023 | 116.11 | 116.38 | 115.51 | 115.65 | 369,927 | +0.11(+0.10%) |
Apr 10, 2023 | 114.02 | 115.66 | 114.02 | 115.54 | 311,940 | +1.12(+0.98%) |
Apr 06, 2023 | 114.72 | 115.08 | 113.88 | 114.42 | 459,958 | -0.19(-0.17%) |
Apr 05, 2023 | 115.26 | 115.65 | 114.32 | 114.61 | 329,239 | -0.97(-0.84%) |
Apr 04, 2023 | 116.60 | 116.95 | 114.85 | 115.58 | 427,656 | -1.30(-1.11%) |