Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 118.36 | 118.64 | 118.36 | 118.38 | 11,123 | +0.90(+0.77%) |
Jun 29, 2023 | 117.64 | 117.68 | 117.48 | 117.48 | 14,126 | -0.36(-0.30%) |
Jun 28, 2023 | 117.75 | 117.95 | 117.59 | 117.84 | 5,465 | -1.07(-0.90%) |
Jun 27, 2023 | 118.81 | 118.95 | 118.75 | 118.91 | 22,301 | +0.40(+0.34%) |
Jun 26, 2023 | 118.56 | 118.56 | 118.50 | 118.50 | 1,829 | -0.04(-0.03%) |
Jun 23, 2023 | 118.39 | 118.55 | 118.31 | 118.55 | 2,604 | -0.13(-0.11%) |
Jun 22, 2023 | 118.76 | 118.79 | 118.68 | 118.68 | 3,898 | -0.34(-0.28%) |
Jun 21, 2023 | 118.44 | 119.10 | 118.42 | 119.01 | 51,092 | +0.09(+0.07%) |
Jun 20, 2023 | 118.51 | 118.94 | 118.50 | 118.93 | 6,428 | -0.50(-0.42%) |
Jun 16, 2023 | 119.52 | 119.67 | 119.43 | 119.43 | 27,405 | +0.40(+0.33%) |
Jun 15, 2023 | 118.23 | 119.06 | 118.19 | 119.03 | 11,492 | +1.13(+0.96%) |
Jun 14, 2023 | 118.24 | 118.26 | 117.75 | 117.90 | 22,244 | +0.48(+0.41%) |
Jun 13, 2023 | 117.21 | 117.55 | 117.21 | 117.42 | 3,920 | +0.87(+0.75%) |
Jun 12, 2023 | 116.94 | 116.94 | 116.33 | 116.54 | 4,322 | -0.56(-0.48%) |
Jun 09, 2023 | 116.97 | 117.19 | 116.97 | 117.11 | 19,733 | +0.25(+0.21%) |
Jun 08, 2023 | 116.75 | 116.91 | 116.75 | 116.85 | 16,766 | +1.12(+0.97%) |
Jun 07, 2023 | 115.90 | 116.34 | 115.72 | 115.73 | 10,008 | +0.13(+0.12%) |
Jun 06, 2023 | 115.47 | 115.68 | 115.47 | 115.59 | 3,002 | -0.06(-0.05%) |
Jun 05, 2023 | 115.34 | 115.71 | 115.22 | 115.66 | 5,876 | -0.22(-0.19%) |
Jun 02, 2023 | 116.52 | 116.53 | 115.85 | 115.87 | 8,860 | -0.57(-0.49%) |
Jun 01, 2023 | 116.23 | 116.63 | 116.17 | 116.45 | 5,240 | +0.79(+0.68%) |
May 31, 2023 | 115.40 | 115.66 | 115.18 | 115.66 | 1,882 | +0.28(+0.25%) |
May 30, 2023 | 115.78 | 115.78 | 115.20 | 115.37 | 6,692 | +0.52(+0.45%) |
May 26, 2023 | 114.84 | 114.97 | 114.71 | 114.86 | 12,022 | +0.30(+0.26%) |
May 25, 2023 | 114.77 | 114.87 | 114.48 | 114.56 | 28,984 | -0.42(-0.37%) |
May 24, 2023 | 115.16 | 115.18 | 114.94 | 114.98 | 3,368 | -0.41(-0.36%) |
May 23, 2023 | 115.35 | 115.59 | 115.35 | 115.39 | 21,212 | -0.31(-0.27%) |
May 22, 2023 | 115.58 | 115.74 | 115.49 | 115.71 | 11,849 | -0.04(-0.03%) |
May 19, 2023 | 115.86 | 115.86 | 115.57 | 115.75 | 14,162 | +0.37(+0.32%) |
May 18, 2023 | 115.43 | 115.48 | 115.20 | 115.38 | 2,794 | -0.70(-0.60%) |
May 17, 2023 | 115.89 | 116.20 | 115.87 | 116.08 | 10,317 | +0.11(+0.09%) |
May 16, 2023 | 116.11 | 116.11 | 115.96 | 115.97 | 5,825 | -0.45(-0.38%) |
May 15, 2023 | 116.15 | 116.46 | 116.15 | 116.41 | 11,060 | +0.71(+0.62%) |
May 12, 2023 | 116.15 | 116.15 | 115.66 | 115.70 | 12,673 | -0.44(-0.38%) |
May 11, 2023 | 116.66 | 116.66 | 116.12 | 116.13 | 8,498 | -1.09(-0.93%) |
May 10, 2023 | 117.33 | 117.42 | 117.16 | 117.22 | 6,406 | -0.00(-0.00%) |
May 09, 2023 | 116.84 | 117.28 | 116.84 | 117.23 | 17,189 | +0.05(+0.04%) |
May 08, 2023 | 117.63 | 117.63 | 117.16 | 117.18 | 5,184 | -0.15(-0.13%) |
May 05, 2023 | 116.79 | 117.44 | 116.79 | 117.33 | 5,198 | +0.60(+0.51%) |
May 04, 2023 | 116.82 | 117.00 | 116.60 | 116.73 | 9,049 | +0.15(+0.13%) |
May 03, 2023 | 116.26 | 116.71 | 116.26 | 116.58 | 13,594 | +0.74(+0.64%) |
May 02, 2023 | 115.70 | 115.90 | 115.65 | 115.84 | 6,426 | -0.16(-0.14%) |
May 01, 2023 | 116.48 | 116.53 | 115.91 | 116.00 | 5,888 | -0.65(-0.56%) |
Apr 28, 2023 | 116.31 | 116.81 | 116.31 | 116.65 | 142,857 | +0.69(+0.60%) |
Apr 27, 2023 | 115.51 | 115.96 | 115.51 | 115.96 | 8,859 | +0.32(+0.28%) |
Apr 26, 2023 | 115.92 | 115.92 | 115.59 | 115.64 | 11,285 | +0.55(+0.48%) |
Apr 25, 2023 | 115.12 | 115.26 | 115.05 | 115.09 | 11,255 | -0.78(-0.67%) |
Apr 24, 2023 | 115.34 | 115.89 | 115.34 | 115.87 | 9,160 | +0.41(+0.36%) |
Apr 21, 2023 | 115.26 | 115.46 | 114.75 | 115.46 | 4,806 | +0.09(+0.08%) |
Apr 20, 2023 | 115.60 | 115.60 | 115.31 | 115.37 | 2,573 | -0.03(-0.02%) |
Apr 19, 2023 | 115.51 | 115.51 | 115.36 | 115.39 | 141,580 | +0.08(+0.07%) |
Apr 18, 2023 | 115.14 | 115.39 | 115.14 | 115.32 | 6,537 | +0.53(+0.46%) |
Apr 17, 2023 | 115.06 | 115.06 | 114.62 | 114.78 | 5,472 | -0.27(-0.24%) |
Apr 14, 2023 | 115.54 | 115.54 | 115.00 | 115.06 | 11,269 | -1.19(-1.02%) |
Apr 13, 2023 | 116.10 | 116.24 | 115.97 | 116.24 | 7,450 | +0.57(+0.49%) |
Apr 12, 2023 | 115.49 | 115.86 | 115.49 | 115.68 | 19,612 | +0.51(+0.45%) |
Apr 11, 2023 | 115.32 | 115.31 | 114.85 | 115.17 | 3,634 | +0.35(+0.30%) |
Apr 10, 2023 | 114.69 | 114.82 | 114.57 | 114.82 | 4,567 | -0.53(-0.46%) |
Apr 06, 2023 | 115.02 | 115.55 | 115.02 | 115.35 | 20,561 | -0.07(-0.06%) |
Apr 05, 2023 | 115.69 | 115.80 | 115.25 | 115.42 | 32,910 | -0.53(-0.46%) |
Apr 04, 2023 | 115.70 | 116.06 | 115.70 | 115.95 | 11,758 | +0.84(+0.73%) |