Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 109.38 | 110.80 | 108.37 | 109.92 | 4,285,484 | +1.38(+1.27%) |
Jun 29, 2023 | 107.57 | 108.83 | 106.88 | 108.54 | 3,800,350 | +1.74(+1.63%) |
Jun 28, 2023 | 105.11 | 106.86 | 96.91 | 106.80 | 3,268,138 | +2.12(+2.03%) |
Jun 27, 2023 | 105.44 | 105.68 | 104.50 | 104.67 | 3,742,181 | -0.98(-0.93%) |
Jun 26, 2023 | 102.57 | 106.19 | 102.55 | 105.66 | 3,319,514 | +3.05(+2.98%) |
Jun 23, 2023 | 102.77 | 103.64 | 102.14 | 102.60 | 8,822,267 | -1.37(-1.32%) |
Jun 22, 2023 | 104.85 | 105.17 | 103.18 | 103.97 | 2,976,421 | -2.52(-2.36%) |
Jun 21, 2023 | 105.85 | 107.94 | 105.67 | 106.49 | 2,842,992 | +0.52(+0.49%) |
Jun 20, 2023 | 107.84 | 107.94 | 104.75 | 105.97 | 3,309,963 | -2.96(-2.72%) |
Jun 16, 2023 | 108.50 | 109.69 | 107.31 | 108.93 | 6,364,993 | +1.64(+1.53%) |
Jun 15, 2023 | 107.11 | 108.99 | 106.39 | 107.29 | 3,005,968 | +0.99(+0.93%) |
Jun 14, 2023 | 109.30 | 109.76 | 105.57 | 106.30 | 4,176,433 | -1.97(-1.82%) |
Jun 13, 2023 | 109.22 | 111.37 | 108.11 | 108.27 | 4,051,978 | -1.15(-1.05%) |
Jun 12, 2023 | 109.72 | 111.33 | 108.63 | 109.42 | 4,109,284 | -2.24(-2.00%) |
Jun 09, 2023 | 111.54 | 111.82 | 110.44 | 111.66 | 3,886,371 | +0.10(+0.09%) |
Jun 08, 2023 | 111.64 | 112.00 | 109.07 | 111.56 | 5,412,582 | -0.10(-0.09%) |
Jun 07, 2023 | 109.09 | 111.81 | 109.04 | 111.66 | 3,643,047 | +3.30(+3.05%) |
Jun 06, 2023 | 105.64 | 108.44 | 105.49 | 108.35 | 2,820,263 | +1.11(+1.04%) |
Jun 05, 2023 | 108.67 | 109.76 | 105.82 | 107.24 | 2,938,057 | -0.26(-0.24%) |
Jun 02, 2023 | 106.41 | 108.23 | 105.64 | 107.50 | 3,021,598 | +3.62(+3.49%) |
Jun 01, 2023 | 103.45 | 105.70 | 102.12 | 103.88 | 5,588,401 | +0.83(+0.80%) |
May 31, 2023 | 103.47 | 104.28 | 102.59 | 103.05 | 8,068,252 | -1.46(-1.40%) |
May 30, 2023 | 103.46 | 104.69 | 102.78 | 104.51 | 4,508,229 | -1.26(-1.19%) |
May 26, 2023 | 107.43 | 107.59 | 105.58 | 105.77 | 3,063,841 | -0.27(-0.25%) |
May 25, 2023 | 106.93 | 106.93 | 105.07 | 106.04 | 2,860,542 | -2.78(-2.55%) |
May 24, 2023 | 109.59 | 110.16 | 107.98 | 108.81 | 2,530,575 | -0.16(-0.15%) |
May 23, 2023 | 109.76 | 110.98 | 108.18 | 108.98 | 2,434,761 | -0.09(-0.08%) |
May 22, 2023 | 109.76 | 110.25 | 108.41 | 109.06 | 3,593,417 | -1.00(-0.91%) |
May 19, 2023 | 110.25 | 111.34 | 109.38 | 110.06 | 4,849,167 | +2.47(+2.29%) |
May 18, 2023 | 105.66 | 107.67 | 104.46 | 107.59 | 2,566,422 | +1.17(+1.10%) |
May 17, 2023 | 104.85 | 106.92 | 104.52 | 106.42 | 2,693,448 | +3.05(+2.95%) |
May 16, 2023 | 106.26 | 107.02 | 103.22 | 103.38 | 2,568,429 | -3.56(-3.33%) |
May 15, 2023 | 106.86 | 107.61 | 105.66 | 106.94 | 1,707,275 | +0.88(+0.83%) |
May 12, 2023 | 107.08 | 107.48 | 105.05 | 106.06 | 1,953,191 | -0.11(-0.10%) |
May 11, 2023 | 105.78 | 106.64 | 104.99 | 106.16 | 2,416,374 | -1.57(-1.45%) |
May 10, 2023 | 109.78 | 110.28 | 107.26 | 107.73 | 2,684,680 | -1.55(-1.41%) |
May 09, 2023 | 108.83 | 110.67 | 108.60 | 109.28 | 1,855,457 | -0.57(-0.52%) |
May 08, 2023 | 111.85 | 112.53 | 109.77 | 109.84 | 3,089,709 | +0.18(+0.17%) |
May 05, 2023 | 110.75 | 113.72 | 108.43 | 109.66 | 6,419,068 | +2.75(+2.57%) |
May 04, 2023 | 107.09 | 108.76 | 106.06 | 106.91 | 4,703,597 | +0.28(+0.26%) |
May 03, 2023 | 105.01 | 108.79 | 104.73 | 106.64 | 5,356,381 | -0.57(-0.53%) |
May 02, 2023 | 112.19 | 112.72 | 106.75 | 107.20 | 5,884,167 | -6.75(-5.93%) |
May 01, 2023 | 113.19 | 114.91 | 112.92 | 113.95 | 1,874,817 | -0.80(-0.69%) |
Apr 28, 2023 | 110.96 | 115.01 | 110.55 | 114.75 | 2,827,561 | +3.49(+3.13%) |
Apr 27, 2023 | 111.08 | 111.97 | 109.81 | 111.27 | 2,944,148 | +0.17(+0.16%) |
Apr 26, 2023 | 111.30 | 112.69 | 110.07 | 111.09 | 2,394,798 | -0.97(-0.87%) |
Apr 25, 2023 | 112.37 | 113.22 | 111.00 | 112.06 | 2,070,687 | -2.41(-2.11%) |
Apr 24, 2023 | 112.84 | 114.97 | 112.55 | 114.47 | 2,019,365 | +1.80(+1.59%) |
Apr 21, 2023 | 113.87 | 113.87 | 111.93 | 112.68 | 3,279,042 | -0.91(-0.80%) |
Apr 20, 2023 | 113.26 | 113.65 | 111.77 | 113.59 | 2,800,485 | -0.52(-0.45%) |
Apr 19, 2023 | 112.93 | 114.27 | 112.12 | 114.11 | 3,172,721 | -0.19(-0.17%) |
Apr 18, 2023 | 115.50 | 115.79 | 113.92 | 114.30 | 4,598,483 | -1.71(-1.47%) |
Apr 17, 2023 | 116.69 | 117.15 | 115.86 | 116.01 | 3,720,393 | -0.80(-0.68%) |
Apr 14, 2023 | 116.70 | 117.74 | 116.12 | 116.81 | 2,542,864 | +0.31(+0.26%) |
Apr 13, 2023 | 116.92 | 117.66 | 116.12 | 116.50 | 3,032,672 | -0.19(-0.16%) |
Apr 12, 2023 | 116.06 | 117.23 | 115.92 | 116.69 | 2,940,025 | +0.60(+0.52%) |
Apr 11, 2023 | 116.34 | 116.97 | 115.03 | 116.09 | 2,289,327 | +1.25(+1.09%) |
Apr 10, 2023 | 115.12 | 117.10 | 114.52 | 114.84 | 3,119,407 | +0.95(+0.84%) |
Apr 06, 2023 | 114.16 | 114.74 | 113.43 | 113.88 | 2,980,230 | -0.95(-0.83%) |
Apr 05, 2023 | 114.50 | 115.06 | 112.39 | 114.84 | 3,420,652 | +0.72(+0.63%) |
Apr 04, 2023 | 116.63 | 116.89 | 111.88 | 114.12 | 3,805,929 | -1.71(-1.47%) |