Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 110.84 | 112.61 | 110.49 | 112.39 | 8,350,250 | +1.80(+1.63%) |
Jun 29, 2023 | 109.34 | 110.92 | 108.90 | 110.59 | 6,449,168 | +1.07(+0.98%) |
Jun 28, 2023 | 110.51 | 110.62 | 108.54 | 109.52 | 8,391,643 | -0.86(-0.78%) |
Jun 27, 2023 | 109.90 | 110.76 | 108.97 | 110.38 | 7,284,620 | +0.23(+0.21%) |
Jun 26, 2023 | 111.47 | 111.63 | 108.88 | 110.14 | 7,881,770 | -1.48(-1.33%) |
Jun 23, 2023 | 111.20 | 111.93 | 110.09 | 111.63 | 17,110,026 | +0.86(+0.77%) |
Jun 22, 2023 | 108.70 | 110.89 | 108.70 | 110.77 | 8,095,000 | +2.49(+2.30%) |
Jun 21, 2023 | 107.25 | 108.63 | 106.68 | 108.28 | 7,037,125 | +0.91(+0.84%) |
Jun 20, 2023 | 106.25 | 107.98 | 106.19 | 107.37 | 7,950,843 | +0.89(+0.83%) |
Jun 16, 2023 | 106.66 | 107.59 | 106.23 | 106.48 | 18,320,002 | -0.08(-0.07%) |
Jun 15, 2023 | 105.59 | 107.05 | 105.53 | 106.56 | 7,500,349 | +0.72(+0.68%) |
Jun 14, 2023 | 106.87 | 107.08 | 105.54 | 105.84 | 6,301,004 | -0.58(-0.55%) |
Jun 13, 2023 | 105.07 | 107.05 | 104.55 | 106.42 | 7,548,784 | +0.13(+0.12%) |
Jun 12, 2023 | 106.62 | 107.39 | 105.08 | 106.30 | 7,718,868 | -0.82(-0.77%) |
Jun 09, 2023 | 106.61 | 107.89 | 105.49 | 107.12 | 6,740,580 | +0.38(+0.35%) |
Jun 08, 2023 | 104.80 | 107.47 | 104.50 | 106.74 | 8,633,420 | +1.66(+1.57%) |
Jun 07, 2023 | 106.08 | 106.12 | 103.41 | 105.09 | 12,832,357 | -1.36(-1.27%) |
Jun 06, 2023 | 109.87 | 110.03 | 105.74 | 106.44 | 7,192,205 | -3.00(-2.74%) |
Jun 05, 2023 | 109.34 | 110.77 | 108.93 | 109.44 | 5,883,575 | +0.57(+0.52%) |
Jun 02, 2023 | 107.51 | 109.08 | 107.13 | 108.87 | 5,986,929 | +1.54(+1.43%) |
Jun 01, 2023 | 107.07 | 107.97 | 106.32 | 107.33 | 7,193,117 | +0.50(+0.47%) |
May 31, 2023 | 104.95 | 107.55 | 104.95 | 106.83 | 15,051,548 | +1.20(+1.14%) |
May 30, 2023 | 106.56 | 107.12 | 105.44 | 105.63 | 8,029,300 | -1.84(-1.71%) |
May 26, 2023 | 108.37 | 109.52 | 107.06 | 107.47 | 6,592,047 | -1.19(-1.10%) |
May 25, 2023 | 109.82 | 109.82 | 107.49 | 108.66 | 7,276,077 | -1.26(-1.14%) |
May 24, 2023 | 110.41 | 110.61 | 108.90 | 109.92 | 4,660,591 | +0.32(+0.29%) |
May 23, 2023 | 110.28 | 111.07 | 109.39 | 109.60 | 7,992,111 | -1.18(-1.07%) |
May 22, 2023 | 111.74 | 113.28 | 110.62 | 110.78 | 5,795,241 | -0.97(-0.87%) |
May 19, 2023 | 110.62 | 112.47 | 110.40 | 111.75 | 7,903,297 | +1.44(+1.31%) |
May 18, 2023 | 110.44 | 111.34 | 109.66 | 110.30 | 6,652,790 | -0.74(-0.66%) |
May 17, 2023 | 112.60 | 112.87 | 109.80 | 111.04 | 7,451,808 | -1.28(-1.14%) |
May 16, 2023 | 112.12 | 112.97 | 111.55 | 112.32 | 4,421,571 | -0.28(-0.25%) |
May 15, 2023 | 113.34 | 113.92 | 111.75 | 112.60 | 5,887,293 | -0.75(-0.66%) |
May 12, 2023 | 114.17 | 114.71 | 112.91 | 113.34 | 5,411,076 | -0.40(-0.35%) |
May 11, 2023 | 113.77 | 113.97 | 112.61 | 113.74 | 5,784,287 | -0.34(-0.30%) |
May 10, 2023 | 113.60 | 114.34 | 112.65 | 114.08 | 5,793,285 | +0.45(+0.40%) |
May 09, 2023 | 114.42 | 114.78 | 113.54 | 113.62 | 5,098,581 | -0.92(-0.80%) |
May 08, 2023 | 113.28 | 114.60 | 112.67 | 114.54 | 5,329,674 | +0.68(+0.59%) |
May 05, 2023 | 113.58 | 114.07 | 112.78 | 113.86 | 4,686,171 | +0.30(+0.26%) |
May 04, 2023 | 114.17 | 114.17 | 112.71 | 113.56 | 6,707,354 | -0.82(-0.72%) |
May 03, 2023 | 114.51 | 115.77 | 114.11 | 114.39 | 6,964,363 | +0.32(+0.28%) |
May 02, 2023 | 112.89 | 114.55 | 112.06 | 114.07 | 8,448,978 | +1.50(+1.33%) |
May 01, 2023 | 112.05 | 112.82 | 111.53 | 112.57 | 5,414,442 | +0.84(+0.75%) |
Apr 28, 2023 | 110.65 | 111.78 | 109.78 | 111.73 | 8,488,144 | +0.30(+0.27%) |
Apr 27, 2023 | 110.89 | 111.62 | 107.07 | 111.43 | 10,309,195 | +1.67(+1.53%) |
Apr 26, 2023 | 111.47 | 111.47 | 109.07 | 109.75 | 6,999,998 | -3.00(-2.66%) |
Apr 25, 2023 | 112.44 | 113.07 | 112.15 | 112.75 | 5,852,131 | +0.57(+0.51%) |
Apr 24, 2023 | 111.89 | 112.51 | 111.05 | 112.18 | 4,442,893 | +0.55(+0.49%) |
Apr 21, 2023 | 111.15 | 111.90 | 110.88 | 111.63 | 6,774,190 | +1.16(+1.05%) |
Apr 20, 2023 | 110.48 | 110.81 | 109.34 | 110.47 | 4,813,812 | +0.04(+0.04%) |
Apr 19, 2023 | 110.78 | 111.65 | 110.31 | 110.43 | 4,840,268 | -0.68(-0.61%) |
Apr 18, 2023 | 110.77 | 111.39 | 110.04 | 111.11 | 5,637,076 | -0.17(-0.16%) |
Apr 17, 2023 | 111.94 | 112.67 | 110.50 | 111.28 | 6,795,312 | -0.29(-0.26%) |
Apr 14, 2023 | 111.99 | 112.40 | 110.94 | 111.57 | 5,172,829 | -0.26(-0.23%) |
Apr 13, 2023 | 111.24 | 112.06 | 109.97 | 111.83 | 7,577,465 | +1.77(+1.61%) |
Apr 12, 2023 | 108.61 | 110.60 | 108.25 | 110.06 | 6,342,329 | +1.22(+1.12%) |
Apr 11, 2023 | 109.07 | 109.64 | 108.68 | 108.84 | 5,828,850 | -0.12(-0.11%) |
Apr 10, 2023 | 109.29 | 109.42 | 107.57 | 108.96 | 6,662,470 | +0.27(+0.25%) |
Apr 06, 2023 | 109.34 | 110.46 | 108.02 | 108.69 | 7,125,523 | +0.41(+0.37%) |
Apr 05, 2023 | 106.35 | 108.70 | 106.03 | 108.28 | 8,273,873 | +2.98(+2.83%) |
Apr 04, 2023 | 105.18 | 105.80 | 104.65 | 105.30 | 6,312,912 | -0.04(-0.04%) |