Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 123.81 | 124.49 | 123.07 | 124.12 | 2,562,111 | +1.52(+1.24%) |
Jun 29, 2023 | 123.41 | 123.45 | 121.74 | 122.60 | 2,316,076 | -1.66(-1.34%) |
Jun 28, 2023 | 124.76 | 125.87 | 123.90 | 124.27 | 3,674,377 | -0.59(-0.48%) |
Jun 27, 2023 | 120.64 | 125.15 | 120.57 | 124.86 | 3,165,493 | +4.94(+4.12%) |
Jun 26, 2023 | 121.58 | 121.87 | 119.26 | 119.92 | 1,452,583 | -1.22(-1.01%) |
Jun 23, 2023 | 119.92 | 121.32 | 119.64 | 121.14 | 2,338,110 | +0.97(+0.81%) |
Jun 22, 2023 | 120.59 | 120.75 | 119.49 | 120.17 | 1,837,306 | -0.33(-0.27%) |
Jun 21, 2023 | 119.94 | 121.00 | 119.25 | 120.49 | 2,544,975 | +0.07(+0.06%) |
Jun 20, 2023 | 120.30 | 121.89 | 119.97 | 120.42 | 3,089,387 | +1.55(+1.30%) |
Jun 16, 2023 | 119.62 | 120.79 | 118.71 | 118.88 | 4,619,923 | +0.21(+0.18%) |
Jun 15, 2023 | 117.75 | 119.21 | 115.92 | 118.67 | 5,748,830 | +5.01(+4.41%) |
Jun 14, 2023 | 115.62 | 116.22 | 113.47 | 113.66 | 4,004,285 | -1.25(-1.09%) |
Jun 13, 2023 | 114.89 | 116.08 | 114.54 | 114.91 | 2,505,257 | +0.60(+0.53%) |
Jun 12, 2023 | 113.89 | 115.86 | 112.83 | 114.30 | 6,618,503 | +1.19(+1.05%) |
Jun 09, 2023 | 112.54 | 113.62 | 111.77 | 113.11 | 1,831,690 | +0.82(+0.73%) |
Jun 08, 2023 | 112.83 | 113.80 | 112.02 | 112.29 | 2,550,092 | -0.62(-0.55%) |
Jun 07, 2023 | 114.89 | 115.92 | 112.86 | 112.91 | 2,476,387 | -1.98(-1.72%) |
Jun 06, 2023 | 111.78 | 115.32 | 111.57 | 114.89 | 3,044,395 | +4.02(+3.63%) |
Jun 05, 2023 | 110.91 | 111.51 | 109.14 | 110.87 | 2,181,584 | -0.06(-0.05%) |
Jun 02, 2023 | 107.96 | 111.66 | 107.75 | 110.93 | 3,440,499 | +3.82(+3.57%) |
Jun 01, 2023 | 105.10 | 107.22 | 105.10 | 107.11 | 2,086,097 | +1.01(+0.95%) |
May 31, 2023 | 106.23 | 106.81 | 104.89 | 106.10 | 4,712,502 | -0.67(-0.63%) |
May 30, 2023 | 106.48 | 107.75 | 106.29 | 106.77 | 2,080,674 | +0.35(+0.33%) |
May 26, 2023 | 107.03 | 107.56 | 105.26 | 106.43 | 2,091,742 | -1.10(-1.02%) |
May 25, 2023 | 107.94 | 108.63 | 106.92 | 107.53 | 1,644,897 | +0.65(+0.61%) |
May 24, 2023 | 107.17 | 107.81 | 106.64 | 106.87 | 1,898,897 | +0.79(+0.75%) |
May 23, 2023 | 108.66 | 108.77 | 105.79 | 106.08 | 2,595,447 | -3.37(-3.08%) |
May 22, 2023 | 112.29 | 113.04 | 109.30 | 109.45 | 2,013,136 | -3.06(-2.72%) |
May 19, 2023 | 114.83 | 114.89 | 111.78 | 112.51 | 1,836,589 | -2.19(-1.91%) |
May 18, 2023 | 113.35 | 114.82 | 112.42 | 114.70 | 1,702,405 | +1.20(+1.06%) |
May 17, 2023 | 113.15 | 113.52 | 112.54 | 113.50 | 1,727,360 | +0.66(+0.59%) |
May 16, 2023 | 111.25 | 113.15 | 110.02 | 112.83 | 2,077,821 | +0.61(+0.55%) |
May 15, 2023 | 112.10 | 112.80 | 110.93 | 112.22 | 1,655,754 | +0.07(+0.06%) |
May 12, 2023 | 112.86 | 113.59 | 111.04 | 112.15 | 1,815,947 | -0.76(-0.67%) |
May 11, 2023 | 113.37 | 113.68 | 112.73 | 112.91 | 1,305,706 | -0.14(-0.12%) |
May 10, 2023 | 113.95 | 114.29 | 112.03 | 113.05 | 1,437,839 | -0.22(-0.19%) |
May 09, 2023 | 113.41 | 115.07 | 113.26 | 113.27 | 1,721,028 | -0.33(-0.29%) |
May 08, 2023 | 111.92 | 113.86 | 111.62 | 113.60 | 1,350,315 | +1.24(+1.10%) |
May 05, 2023 | 111.44 | 112.73 | 111.04 | 112.36 | 1,320,233 | +1.08(+0.97%) |
May 04, 2023 | 112.75 | 113.31 | 111.24 | 111.28 | 1,586,418 | -1.76(-1.56%) |
May 03, 2023 | 112.12 | 114.80 | 111.91 | 113.04 | 2,019,339 | +1.08(+0.96%) |
May 02, 2023 | 111.09 | 112.39 | 109.41 | 111.96 | 1,951,479 | +0.64(+0.58%) |
May 01, 2023 | 111.43 | 112.59 | 110.99 | 111.32 | 1,640,514 | -0.42(-0.37%) |
Apr 28, 2023 | 110.81 | 112.33 | 110.58 | 111.74 | 1,522,135 | +1.10(+0.99%) |
Apr 27, 2023 | 108.74 | 110.69 | 108.47 | 110.64 | 1,243,673 | +2.52(+2.34%) |
Apr 26, 2023 | 109.15 | 109.75 | 107.82 | 108.11 | 1,379,630 | -1.84(-1.68%) |
Apr 25, 2023 | 110.75 | 111.56 | 109.86 | 109.95 | 1,412,527 | -0.74(-0.67%) |
Apr 24, 2023 | 109.51 | 110.75 | 109.20 | 110.69 | 1,375,611 | +0.92(+0.84%) |
Apr 21, 2023 | 110.41 | 110.62 | 108.81 | 109.77 | 1,794,888 | -0.66(-0.60%) |
Apr 20, 2023 | 109.68 | 112.44 | 109.26 | 110.43 | 3,184,748 | +2.54(+2.35%) |
Apr 19, 2023 | 107.62 | 108.11 | 106.57 | 107.90 | 1,366,570 | +0.05(+0.05%) |
Apr 18, 2023 | 105.55 | 107.93 | 105.31 | 107.85 | 1,807,833 | +3.17(+3.03%) |
Apr 17, 2023 | 103.31 | 104.72 | 103.14 | 104.68 | 1,505,909 | +1.03(+0.99%) |
Apr 14, 2023 | 102.10 | 103.67 | 102.02 | 103.65 | 1,844,331 | +1.14(+1.12%) |
Apr 13, 2023 | 104.26 | 104.27 | 102.46 | 102.51 | 3,406,527 | -1.53(-1.47%) |
Apr 12, 2023 | 105.25 | 105.52 | 103.71 | 104.04 | 1,317,611 | -0.11(-0.10%) |
Apr 11, 2023 | 102.00 | 104.71 | 102.00 | 104.15 | 1,654,995 | +2.87(+2.84%) |
Apr 10, 2023 | 100.39 | 101.89 | 100.39 | 101.27 | 1,513,251 | +0.52(+0.52%) |
Apr 06, 2023 | 102.32 | 102.73 | 99.65 | 100.75 | 1,705,965 | -1.94(-1.89%) |
Apr 05, 2023 | 102.41 | 103.66 | 102.02 | 102.69 | 1,814,021 | +0.20(+0.19%) |
Apr 04, 2023 | 103.91 | 104.08 | 101.72 | 102.50 | 1,599,229 | -1.40(-1.35%) |