Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 118.69 | 118.97 | 118.69 | 118.71 | 11,092 | +0.90(+0.77%) |
Jun 29, 2023 | 117.96 | 118.00 | 117.80 | 117.81 | 14,087 | -0.36(-0.30%) |
Jun 28, 2023 | 118.07 | 118.27 | 117.92 | 118.17 | 5,450 | -1.07(-0.90%) |
Jun 27, 2023 | 119.14 | 119.28 | 119.08 | 119.24 | 22,240 | +0.40(+0.34%) |
Jun 26, 2023 | 118.89 | 118.89 | 118.83 | 118.83 | 1,824 | -0.04(-0.03%) |
Jun 23, 2023 | 118.72 | 118.88 | 118.64 | 118.87 | 2,597 | -0.13(-0.11%) |
Jun 22, 2023 | 119.09 | 119.12 | 119.00 | 119.00 | 3,887 | -0.34(-0.28%) |
Jun 21, 2023 | 118.77 | 119.43 | 118.75 | 119.34 | 50,951 | +0.09(+0.07%) |
Jun 20, 2023 | 118.84 | 119.27 | 118.83 | 119.25 | 6,410 | -0.51(-0.42%) |
Jun 16, 2023 | 119.85 | 120.00 | 119.76 | 119.76 | 27,329 | +0.40(+0.33%) |
Jun 15, 2023 | 118.56 | 119.39 | 118.52 | 119.36 | 11,460 | +1.14(+0.96%) |
Jun 14, 2023 | 118.57 | 118.58 | 118.07 | 118.23 | 22,183 | +0.49(+0.41%) |
Jun 13, 2023 | 117.54 | 117.88 | 117.54 | 117.74 | 3,909 | +0.87(+0.75%) |
Jun 12, 2023 | 117.26 | 117.26 | 116.65 | 116.87 | 4,310 | -0.56(-0.48%) |
Jun 09, 2023 | 117.29 | 117.52 | 117.29 | 117.43 | 19,679 | +0.25(+0.22%) |
Jun 08, 2023 | 117.07 | 117.23 | 117.07 | 117.18 | 16,720 | +1.13(+0.97%) |
Jun 07, 2023 | 116.22 | 116.66 | 116.04 | 116.05 | 9,981 | +0.14(+0.12%) |
Jun 06, 2023 | 115.78 | 116.00 | 115.78 | 115.91 | 2,994 | -0.06(-0.06%) |
Jun 05, 2023 | 115.66 | 116.03 | 115.53 | 115.98 | 5,860 | -0.22(-0.19%) |
Jun 02, 2023 | 116.84 | 116.86 | 116.17 | 116.19 | 8,836 | -0.58(-0.49%) |
Jun 01, 2023 | 116.56 | 116.95 | 116.49 | 116.77 | 5,226 | +0.79(+0.68%) |
May 31, 2023 | 115.72 | 115.98 | 115.50 | 115.98 | 1,877 | +0.28(+0.25%) |
May 30, 2023 | 116.11 | 116.11 | 115.52 | 115.69 | 6,674 | +0.52(+0.45%) |
May 26, 2023 | 115.16 | 115.29 | 115.03 | 115.18 | 11,989 | +0.30(+0.26%) |
May 25, 2023 | 115.09 | 115.19 | 114.80 | 114.87 | 28,904 | -0.43(-0.37%) |
May 24, 2023 | 115.47 | 115.50 | 115.25 | 115.30 | 3,358 | -0.41(-0.36%) |
May 23, 2023 | 115.67 | 115.91 | 115.67 | 115.71 | 21,154 | -0.31(-0.27%) |
May 22, 2023 | 115.90 | 116.06 | 115.81 | 116.03 | 11,816 | -0.04(-0.03%) |
May 19, 2023 | 116.18 | 116.18 | 115.89 | 116.07 | 14,123 | +0.37(+0.32%) |
May 18, 2023 | 115.75 | 115.80 | 115.52 | 115.69 | 2,787 | -0.70(-0.60%) |
May 17, 2023 | 116.21 | 116.52 | 116.19 | 116.40 | 10,289 | +0.11(+0.09%) |
May 16, 2023 | 116.44 | 116.44 | 116.28 | 116.29 | 5,809 | -0.45(-0.38%) |
May 15, 2023 | 116.47 | 116.78 | 116.47 | 116.73 | 11,030 | +0.72(+0.62%) |
May 12, 2023 | 116.47 | 116.47 | 115.98 | 116.02 | 12,638 | -0.44(-0.38%) |
May 11, 2023 | 116.98 | 116.98 | 116.44 | 116.45 | 8,475 | -1.10(-0.93%) |
May 10, 2023 | 117.66 | 117.74 | 117.49 | 117.55 | 6,388 | -0.00(-0.00%) |
May 09, 2023 | 117.16 | 117.61 | 117.16 | 117.55 | 17,142 | +0.05(+0.04%) |
May 08, 2023 | 117.96 | 117.96 | 117.49 | 117.50 | 5,169 | -0.15(-0.13%) |
May 05, 2023 | 117.11 | 117.77 | 117.11 | 117.65 | 5,184 | +0.60(+0.52%) |
May 04, 2023 | 117.14 | 117.33 | 116.92 | 117.05 | 9,024 | +0.15(+0.13%) |
May 03, 2023 | 116.58 | 117.03 | 116.58 | 116.90 | 13,557 | +0.74(+0.64%) |
May 02, 2023 | 116.02 | 116.22 | 115.97 | 116.16 | 6,409 | -0.16(-0.14%) |
May 01, 2023 | 116.80 | 116.85 | 116.23 | 116.32 | 5,872 | -0.65(-0.56%) |
Apr 28, 2023 | 116.63 | 117.14 | 116.63 | 116.97 | 142,463 | +0.69(+0.60%) |
Apr 27, 2023 | 115.83 | 116.28 | 115.83 | 116.28 | 8,834 | +0.32(+0.28%) |
Apr 26, 2023 | 116.24 | 116.24 | 115.91 | 115.96 | 11,254 | +0.55(+0.48%) |
Apr 25, 2023 | 115.43 | 115.58 | 115.37 | 115.41 | 11,224 | -0.78(-0.67%) |
Apr 24, 2023 | 115.66 | 116.21 | 115.66 | 116.19 | 9,135 | +0.41(+0.36%) |
Apr 21, 2023 | 115.58 | 115.78 | 115.07 | 115.78 | 4,793 | +0.09(+0.08%) |
Apr 20, 2023 | 115.92 | 115.92 | 115.63 | 115.69 | 2,566 | -0.03(-0.02%) |
Apr 19, 2023 | 115.83 | 115.83 | 115.68 | 115.72 | 141,189 | +0.08(+0.07%) |
Apr 18, 2023 | 115.45 | 115.71 | 115.45 | 115.64 | 6,519 | +0.53(+0.46%) |
Apr 17, 2023 | 115.38 | 115.38 | 114.94 | 115.10 | 5,457 | -0.27(-0.24%) |
Apr 14, 2023 | 115.86 | 115.86 | 115.32 | 115.38 | 11,238 | -1.19(-1.02%) |
Apr 13, 2023 | 116.42 | 116.57 | 116.30 | 116.57 | 7,430 | +0.57(+0.49%) |
Apr 12, 2023 | 115.81 | 116.18 | 115.81 | 116.00 | 19,558 | +0.51(+0.45%) |
Apr 11, 2023 | 115.64 | 115.63 | 115.17 | 115.48 | 3,624 | +0.35(+0.30%) |
Apr 10, 2023 | 115.01 | 115.13 | 114.88 | 115.13 | 4,554 | -0.53(-0.46%) |
Apr 06, 2023 | 115.34 | 115.86 | 115.34 | 115.67 | 20,504 | -0.07(-0.06%) |
Apr 05, 2023 | 116.01 | 116.12 | 115.57 | 115.74 | 32,819 | -0.54(-0.46%) |
Apr 04, 2023 | 116.02 | 116.38 | 116.02 | 116.28 | 11,725 | +0.84(+0.73%) |