Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 115.00 | 115.67 | 113.73 | 114.82 | 2,695,812 | +0.26(+0.22%) |
Jun 29, 2023 | 113.49 | 115.21 | 113.34 | 114.56 | 2,361,001 | +1.22(+1.08%) |
Jun 28, 2023 | 112.15 | 113.58 | 111.16 | 113.34 | 2,553,537 | +1.10(+0.98%) |
Jun 27, 2023 | 111.41 | 112.93 | 110.70 | 112.24 | 2,378,149 | +0.92(+0.83%) |
Jun 26, 2023 | 109.80 | 111.95 | 109.57 | 111.31 | 2,388,455 | +1.38(+1.25%) |
Jun 23, 2023 | 108.03 | 110.32 | 108.03 | 109.93 | 3,591,043 | +0.22(+0.20%) |
Jun 22, 2023 | 108.61 | 110.18 | 107.21 | 109.72 | 2,957,097 | -0.57(-0.52%) |
Jun 21, 2023 | 108.76 | 111.41 | 108.26 | 110.29 | 2,989,267 | +1.04(+0.96%) |
Jun 20, 2023 | 111.18 | 111.40 | 109.00 | 109.24 | 3,875,862 | -2.31(-2.07%) |
Jun 16, 2023 | 112.31 | 112.75 | 110.87 | 111.56 | 10,937,939 | -0.53(-0.47%) |
Jun 15, 2023 | 110.10 | 112.74 | 110.10 | 112.09 | 3,290,600 | +2.16(+1.96%) |
Jun 14, 2023 | 111.72 | 112.35 | 108.95 | 109.93 | 3,200,865 | -0.85(-0.76%) |
Jun 13, 2023 | 112.01 | 113.83 | 110.60 | 110.78 | 3,224,316 | +0.13(+0.12%) |
Jun 12, 2023 | 109.39 | 112.09 | 109.35 | 110.65 | 3,111,223 | -0.63(-0.57%) |
Jun 09, 2023 | 111.02 | 111.80 | 109.52 | 111.28 | 2,741,152 | +0.57(+0.52%) |
Jun 08, 2023 | 112.26 | 112.84 | 108.80 | 110.71 | 3,870,560 | -1.66(-1.48%) |
Jun 07, 2023 | 107.46 | 112.41 | 107.27 | 112.37 | 4,154,054 | +5.01(+4.67%) |
Jun 06, 2023 | 105.41 | 107.74 | 105.31 | 107.36 | 2,995,459 | +0.33(+0.31%) |
Jun 05, 2023 | 107.75 | 108.83 | 105.95 | 107.03 | 3,047,846 | -0.22(-0.20%) |
Jun 02, 2023 | 106.29 | 108.20 | 105.13 | 107.24 | 3,683,949 | +2.99(+2.87%) |
Jun 01, 2023 | 103.84 | 105.63 | 103.21 | 104.25 | 4,244,966 | +0.94(+0.91%) |
May 31, 2023 | 103.99 | 104.92 | 102.72 | 103.31 | 13,030,966 | -2.84(-2.67%) |
May 30, 2023 | 104.91 | 106.56 | 104.54 | 106.14 | 4,165,683 | -1.00(-0.94%) |
May 26, 2023 | 108.49 | 108.62 | 106.04 | 107.14 | 3,533,407 | -0.70(-0.65%) |
May 25, 2023 | 107.35 | 108.11 | 105.79 | 107.84 | 3,958,589 | -1.01(-0.92%) |
May 24, 2023 | 109.35 | 109.69 | 107.51 | 108.85 | 3,756,273 | +0.61(+0.56%) |
May 23, 2023 | 109.18 | 109.80 | 107.75 | 108.24 | 4,043,876 | -0.70(-0.64%) |
May 22, 2023 | 108.84 | 110.07 | 108.66 | 108.94 | 3,046,872 | +0.31(+0.29%) |
May 19, 2023 | 110.10 | 110.43 | 108.17 | 108.62 | 2,361,671 | -0.66(-0.60%) |
May 18, 2023 | 108.27 | 109.60 | 107.01 | 109.28 | 3,411,344 | +0.34(+0.32%) |
May 17, 2023 | 106.66 | 109.56 | 105.47 | 108.94 | 3,793,848 | +3.82(+3.63%) |
May 16, 2023 | 108.20 | 109.14 | 104.85 | 105.12 | 4,584,862 | -3.08(-2.85%) |
May 15, 2023 | 107.98 | 109.48 | 107.12 | 108.20 | 4,026,207 | +0.73(+0.68%) |
May 12, 2023 | 108.73 | 109.30 | 106.68 | 107.47 | 3,333,670 | -0.22(-0.20%) |
May 11, 2023 | 107.18 | 109.22 | 106.59 | 107.68 | 3,659,919 | -1.58(-1.45%) |
May 10, 2023 | 109.08 | 110.49 | 106.89 | 109.27 | 5,192,552 | +0.76(+0.70%) |
May 09, 2023 | 105.51 | 109.43 | 105.32 | 108.50 | 5,764,684 | +2.18(+2.05%) |
May 08, 2023 | 106.14 | 107.38 | 105.34 | 106.32 | 4,540,222 | +1.77(+1.69%) |
May 05, 2023 | 105.56 | 106.08 | 104.34 | 104.55 | 4,448,879 | +1.80(+1.75%) |
May 04, 2023 | 107.13 | 108.05 | 102.14 | 102.75 | 7,498,783 | -4.90(-4.55%) |
May 03, 2023 | 112.83 | 114.20 | 107.48 | 107.65 | 6,784,123 | -6.75(-5.90%) |
May 02, 2023 | 119.32 | 119.74 | 112.04 | 114.40 | 5,462,260 | -5.37(-4.48%) |
May 01, 2023 | 118.77 | 120.24 | 118.17 | 119.77 | 4,265,844 | +0.45(+0.38%) |
Apr 28, 2023 | 117.84 | 120.46 | 117.12 | 119.32 | 5,464,204 | +0.56(+0.47%) |
Apr 27, 2023 | 119.84 | 120.37 | 117.93 | 118.76 | 4,714,385 | -1.08(-0.90%) |
Apr 26, 2023 | 120.69 | 121.10 | 118.65 | 119.84 | 3,539,573 | -0.61(-0.50%) |
Apr 25, 2023 | 122.43 | 122.99 | 119.82 | 120.44 | 2,949,434 | -3.29(-2.66%) |
Apr 24, 2023 | 120.60 | 124.83 | 120.32 | 123.73 | 4,302,710 | +2.91(+2.41%) |
Apr 21, 2023 | 122.87 | 123.29 | 119.95 | 120.82 | 3,329,424 | -2.11(-1.72%) |
Apr 20, 2023 | 122.31 | 123.56 | 121.67 | 122.93 | 3,129,759 | -0.69(-0.55%) |
Apr 19, 2023 | 125.13 | 125.58 | 121.97 | 123.61 | 3,921,710 | -2.61(-2.07%) |
Apr 18, 2023 | 125.33 | 126.82 | 124.56 | 126.22 | 3,026,929 | -0.23(-0.19%) |
Apr 17, 2023 | 127.35 | 127.79 | 124.82 | 126.46 | 2,939,862 | -1.45(-1.13%) |
Apr 14, 2023 | 127.60 | 128.88 | 126.60 | 127.91 | 2,456,704 | +0.29(+0.23%) |
Apr 13, 2023 | 126.61 | 128.22 | 124.89 | 127.61 | 2,551,255 | +0.25(+0.20%) |
Apr 12, 2023 | 128.80 | 129.19 | 127.14 | 127.36 | 2,466,062 | -1.93(-1.49%) |
Apr 11, 2023 | 129.09 | 130.41 | 128.21 | 129.28 | 2,640,992 | +0.93(+0.72%) |
Apr 10, 2023 | 125.90 | 129.07 | 125.90 | 128.36 | 2,828,240 | +2.50(+1.99%) |
Apr 06, 2023 | 130.03 | 130.13 | 125.56 | 125.85 | 3,353,790 | -3.94(-3.04%) |
Apr 05, 2023 | 122.74 | 130.47 | 122.31 | 129.79 | 6,534,890 | +6.74(+5.48%) |
Apr 04, 2023 | 131.33 | 131.51 | 122.16 | 123.06 | 5,374,621 | -9.60(-7.24%) |