Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 104.51 | 105.05 | 104.02 | 104.44 | 13,926,150 | +0.53(+0.51%) |
Jun 29, 2023 | 102.89 | 103.94 | 102.38 | 103.91 | 11,668,720 | +1.27(+1.23%) |
Jun 28, 2023 | 101.58 | 103.05 | 100.50 | 102.64 | 13,435,188 | +0.83(+0.81%) |
Jun 27, 2023 | 101.32 | 101.87 | 100.57 | 101.81 | 13,582,339 | +0.25(+0.25%) |
Jun 26, 2023 | 99.53 | 102.16 | 99.53 | 101.56 | 14,666,762 | +1.84(+1.85%) |
Jun 23, 2023 | 99.91 | 100.13 | 98.96 | 99.72 | 18,415,570 | -0.88(-0.87%) |
Jun 22, 2023 | 100.15 | 101.17 | 99.96 | 100.60 | 12,791,091 | -0.56(-0.55%) |
Jun 21, 2023 | 99.82 | 101.89 | 99.65 | 101.15 | 13,640,609 | +1.12(+1.12%) |
Jun 20, 2023 | 101.94 | 102.03 | 99.45 | 100.03 | 17,986,908 | -2.35(-2.29%) |
Jun 16, 2023 | 103.58 | 103.98 | 102.21 | 102.38 | 44,288,004 | -0.74(-0.72%) |
Jun 15, 2023 | 102.74 | 104.23 | 102.68 | 103.12 | 16,659,809 | +0.71(+0.69%) |
Jun 14, 2023 | 104.64 | 105.28 | 101.66 | 102.41 | 17,089,916 | -1.25(-1.20%) |
Jun 13, 2023 | 104.57 | 105.50 | 103.49 | 103.66 | 13,896,860 | +0.02(+0.02%) |
Jun 12, 2023 | 103.04 | 104.26 | 102.79 | 103.64 | 14,493,185 | -0.94(-0.90%) |
Jun 09, 2023 | 105.62 | 105.77 | 104.36 | 104.58 | 12,581,785 | -0.78(-0.74%) |
Jun 08, 2023 | 105.92 | 106.28 | 103.13 | 105.36 | 13,880,835 | -0.33(-0.31%) |
Jun 07, 2023 | 104.00 | 106.04 | 103.94 | 105.69 | 16,681,276 | +2.32(+2.24%) |
Jun 06, 2023 | 101.42 | 103.49 | 101.26 | 103.37 | 12,535,058 | +0.84(+0.82%) |
Jun 05, 2023 | 104.23 | 104.48 | 102.34 | 102.53 | 12,574,385 | -0.46(-0.44%) |
Jun 02, 2023 | 102.41 | 103.35 | 101.80 | 102.99 | 14,491,303 | +2.34(+2.32%) |
Jun 01, 2023 | 99.09 | 102.82 | 98.61 | 100.66 | 13,915,404 | +1.15(+1.15%) |
May 31, 2023 | 99.61 | 100.34 | 99.08 | 99.51 | 25,589,844 | -1.81(-1.79%) |
May 30, 2023 | 100.59 | 101.39 | 99.92 | 101.32 | 12,264,650 | -0.91(-0.89%) |
May 26, 2023 | 103.68 | 104.15 | 102.09 | 102.22 | 12,702,746 | -0.67(-0.65%) |
May 25, 2023 | 103.17 | 103.64 | 101.97 | 102.89 | 14,704,486 | -1.88(-1.79%) |
May 24, 2023 | 104.57 | 105.67 | 103.94 | 104.77 | 16,778,408 | +1.16(+1.12%) |
May 23, 2023 | 103.22 | 105.39 | 102.98 | 103.62 | 14,778,659 | +1.39(+1.36%) |
May 22, 2023 | 103.07 | 104.24 | 102.14 | 102.22 | 13,226,068 | -1.26(-1.21%) |
May 19, 2023 | 103.78 | 104.25 | 103.05 | 103.48 | 13,718,639 | +0.48(+0.46%) |
May 18, 2023 | 101.81 | 103.14 | 101.41 | 103.00 | 12,326,469 | +0.92(+0.91%) |
May 17, 2023 | 100.68 | 102.48 | 100.16 | 102.08 | 14,441,917 | +2.24(+2.24%) |
May 16, 2023 | 101.89 | 102.07 | 99.35 | 99.84 | 15,194,875 | -2.48(-2.43%) |
May 15, 2023 | 102.75 | 103.15 | 101.84 | 102.32 | 14,750,387 | +0.19(+0.19%) |
May 12, 2023 | 102.64 | 103.31 | 101.16 | 102.13 | 13,188,334 | -0.01(-0.01%) |
May 11, 2023 | 102.81 | 103.13 | 101.31 | 102.14 | 17,776,502 | -1.88(-1.81%) |
May 10, 2023 | 105.95 | 106.21 | 103.02 | 104.02 | 15,417,215 | -1.35(-1.28%) |
May 09, 2023 | 104.60 | 106.42 | 104.47 | 105.37 | 11,776,952 | +0.03(+0.03%) |
May 08, 2023 | 106.68 | 107.14 | 105.27 | 105.34 | 11,586,438 | +0.42(+0.40%) |
May 05, 2023 | 104.80 | 105.65 | 103.81 | 104.92 | 15,503,815 | +2.55(+2.49%) |
May 04, 2023 | 104.17 | 104.99 | 102.25 | 102.38 | 17,787,738 | -1.82(-1.75%) |
May 03, 2023 | 105.31 | 106.02 | 104.03 | 104.20 | 16,789,288 | -2.10(-1.97%) |
May 02, 2023 | 110.00 | 110.00 | 105.51 | 106.30 | 25,191,244 | -4.41(-3.99%) |
May 01, 2023 | 111.98 | 113.25 | 110.50 | 110.71 | 17,972,430 | -3.54(-3.10%) |
Apr 28, 2023 | 113.20 | 115.78 | 112.79 | 114.25 | 25,970,496 | +1.46(+1.29%) |
Apr 27, 2023 | 111.63 | 112.97 | 110.91 | 112.79 | 16,847,630 | +1.33(+1.20%) |
Apr 26, 2023 | 112.02 | 113.05 | 110.72 | 111.46 | 16,674,527 | -1.03(-0.92%) |
Apr 25, 2023 | 113.49 | 113.67 | 111.64 | 112.50 | 12,642,738 | -1.62(-1.42%) |
Apr 24, 2023 | 111.92 | 114.78 | 111.88 | 114.12 | 16,396,282 | +2.12(+1.89%) |
Apr 21, 2023 | 112.47 | 112.84 | 111.28 | 112.00 | 14,827,578 | +0.36(+0.32%) |
Apr 20, 2023 | 111.15 | 111.68 | 109.32 | 111.64 | 17,646,006 | -0.90(-0.80%) |
Apr 19, 2023 | 112.07 | 112.86 | 111.77 | 112.54 | 11,063,171 | -0.36(-0.32%) |
Apr 18, 2023 | 110.44 | 113.16 | 110.35 | 112.90 | 18,058,342 | +2.16(+1.95%) |
Apr 17, 2023 | 111.50 | 112.48 | 110.47 | 110.74 | 13,718,489 | -1.30(-1.16%) |
Apr 14, 2023 | 111.90 | 112.63 | 111.14 | 112.04 | 11,943,434 | +0.27(+0.24%) |
Apr 13, 2023 | 110.64 | 111.89 | 110.19 | 111.77 | 12,866,363 | +0.52(+0.47%) |
Apr 12, 2023 | 112.15 | 112.56 | 110.96 | 111.25 | 11,310,214 | -0.12(-0.10%) |
Apr 11, 2023 | 110.99 | 112.19 | 110.43 | 111.36 | 12,178,415 | +0.78(+0.71%) |
Apr 10, 2023 | 110.81 | 112.17 | 110.23 | 110.58 | 13,471,815 | -0.49(-0.44%) |
Apr 06, 2023 | 112.82 | 113.13 | 110.81 | 111.08 | 16,342,594 | -1.87(-1.66%) |
Apr 05, 2023 | 111.36 | 112.96 | 110.36 | 112.95 | 17,372,024 | +1.90(+1.71%) |
Apr 04, 2023 | 112.24 | 112.67 | 110.23 | 111.05 | 16,948,076 | -1.07(-0.96%) |