Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 123.40 | 124.08 | 122.66 | 123.71 | 2,570,591 | +1.51(+1.24%) |
Jun 29, 2023 | 123.01 | 123.05 | 121.34 | 122.20 | 2,323,741 | -1.66(-1.34%) |
Jun 28, 2023 | 124.35 | 125.46 | 123.49 | 123.86 | 3,686,539 | -0.59(-0.48%) |
Jun 27, 2023 | 120.24 | 124.73 | 120.17 | 124.45 | 3,175,970 | +4.93(+4.12%) |
Jun 26, 2023 | 121.18 | 121.47 | 118.87 | 119.52 | 1,457,391 | -1.22(-1.01%) |
Jun 23, 2023 | 119.52 | 120.92 | 119.25 | 120.74 | 2,345,848 | +0.97(+0.81%) |
Jun 22, 2023 | 120.19 | 120.35 | 119.09 | 119.77 | 1,843,387 | -0.33(-0.27%) |
Jun 21, 2023 | 119.54 | 120.60 | 118.86 | 120.09 | 2,553,398 | +0.07(+0.06%) |
Jun 20, 2023 | 119.91 | 121.49 | 119.58 | 120.03 | 3,099,612 | +1.54(+1.30%) |
Jun 16, 2023 | 119.22 | 120.39 | 118.32 | 118.48 | 4,635,214 | +0.21(+0.18%) |
Jun 15, 2023 | 117.36 | 118.82 | 115.54 | 118.28 | 5,767,858 | +5.00(+4.41%) |
Jun 14, 2023 | 115.24 | 115.84 | 113.09 | 113.28 | 4,017,538 | -1.24(-1.09%) |
Jun 13, 2023 | 114.51 | 115.70 | 114.17 | 114.53 | 2,513,549 | +0.60(+0.53%) |
Jun 12, 2023 | 113.51 | 115.47 | 112.46 | 113.92 | 6,640,408 | +1.19(+1.05%) |
Jun 09, 2023 | 112.17 | 113.24 | 111.40 | 112.74 | 1,837,752 | +0.82(+0.73%) |
Jun 08, 2023 | 112.45 | 113.42 | 111.65 | 111.92 | 2,558,532 | -0.62(-0.55%) |
Jun 07, 2023 | 114.52 | 115.54 | 112.48 | 112.54 | 2,484,584 | -1.97(-1.72%) |
Jun 06, 2023 | 111.42 | 114.94 | 111.20 | 114.52 | 3,054,471 | +4.01(+3.63%) |
Jun 05, 2023 | 110.55 | 111.14 | 108.78 | 110.51 | 2,188,804 | -0.06(-0.05%) |
Jun 02, 2023 | 107.61 | 111.29 | 107.40 | 110.57 | 3,451,886 | +3.81(+3.57%) |
Jun 01, 2023 | 104.75 | 106.86 | 104.75 | 106.76 | 2,093,002 | +1.01(+0.95%) |
May 31, 2023 | 105.88 | 106.46 | 104.55 | 105.75 | 4,728,099 | -0.67(-0.63%) |
May 30, 2023 | 106.12 | 107.40 | 105.94 | 106.42 | 2,087,560 | +0.35(+0.33%) |
May 26, 2023 | 106.68 | 107.20 | 104.91 | 106.08 | 2,098,665 | -1.10(-1.02%) |
May 25, 2023 | 107.59 | 108.27 | 106.57 | 107.17 | 1,650,341 | +0.65(+0.61%) |
May 24, 2023 | 106.82 | 107.46 | 106.29 | 106.52 | 1,905,181 | +0.79(+0.75%) |
May 23, 2023 | 108.30 | 108.42 | 105.44 | 105.73 | 2,604,038 | -3.36(-3.08%) |
May 22, 2023 | 111.92 | 112.67 | 108.94 | 109.09 | 2,019,799 | -3.05(-2.72%) |
May 19, 2023 | 114.45 | 114.51 | 111.42 | 112.14 | 1,842,668 | -2.18(-1.91%) |
May 18, 2023 | 112.98 | 114.44 | 112.05 | 114.32 | 1,708,040 | +1.20(+1.06%) |
May 17, 2023 | 112.78 | 113.14 | 112.17 | 113.12 | 1,733,077 | +0.66(+0.59%) |
May 16, 2023 | 110.88 | 112.78 | 109.66 | 112.46 | 2,084,698 | +0.61(+0.55%) |
May 15, 2023 | 111.73 | 112.42 | 110.57 | 111.85 | 1,661,234 | +0.07(+0.06%) |
May 12, 2023 | 112.48 | 113.21 | 110.68 | 111.78 | 1,821,957 | -0.76(-0.68%) |
May 11, 2023 | 113.00 | 113.30 | 112.35 | 112.54 | 1,310,028 | -0.14(-0.12%) |
May 10, 2023 | 113.58 | 113.91 | 111.66 | 112.68 | 1,442,598 | -0.22(-0.19%) |
May 09, 2023 | 113.03 | 114.69 | 112.89 | 112.90 | 1,726,724 | -0.33(-0.29%) |
May 08, 2023 | 111.56 | 113.48 | 111.25 | 113.22 | 1,354,784 | +1.23(+1.10%) |
May 05, 2023 | 111.07 | 112.35 | 110.68 | 111.99 | 1,324,602 | +1.08(+0.97%) |
May 04, 2023 | 112.37 | 112.94 | 110.87 | 110.91 | 1,591,668 | -1.76(-1.56%) |
May 03, 2023 | 111.75 | 114.42 | 111.55 | 112.67 | 2,026,022 | +1.08(+0.96%) |
May 02, 2023 | 110.72 | 112.02 | 109.05 | 111.59 | 1,957,938 | +0.64(+0.58%) |
May 01, 2023 | 111.06 | 112.22 | 110.63 | 110.95 | 1,645,944 | -0.42(-0.37%) |
Apr 28, 2023 | 110.45 | 111.96 | 110.22 | 111.37 | 1,527,172 | +1.10(+0.99%) |
Apr 27, 2023 | 108.39 | 110.32 | 108.11 | 110.27 | 1,247,789 | +2.52(+2.34%) |
Apr 26, 2023 | 108.79 | 109.38 | 107.47 | 107.75 | 1,384,197 | -1.84(-1.68%) |
Apr 25, 2023 | 110.38 | 111.19 | 109.50 | 109.59 | 1,417,202 | -0.74(-0.67%) |
Apr 24, 2023 | 109.14 | 110.39 | 108.84 | 110.33 | 1,380,164 | +0.91(+0.84%) |
Apr 21, 2023 | 110.05 | 110.26 | 108.46 | 109.41 | 1,800,828 | -0.66(-0.60%) |
Apr 20, 2023 | 109.32 | 112.07 | 108.90 | 110.07 | 3,195,289 | +2.53(+2.35%) |
Apr 19, 2023 | 107.27 | 107.76 | 106.22 | 107.54 | 1,371,093 | +0.05(+0.05%) |
Apr 18, 2023 | 105.20 | 107.57 | 104.96 | 107.49 | 1,813,816 | +3.16(+3.03%) |
Apr 17, 2023 | 102.97 | 104.37 | 102.80 | 104.33 | 1,510,894 | +1.02(+0.99%) |
Apr 14, 2023 | 101.77 | 103.33 | 101.69 | 103.31 | 1,850,436 | +1.14(+1.12%) |
Apr 13, 2023 | 103.92 | 103.93 | 102.12 | 102.17 | 3,417,802 | -1.53(-1.47%) |
Apr 12, 2023 | 104.90 | 105.17 | 103.37 | 103.69 | 1,321,972 | -0.11(-0.10%) |
Apr 11, 2023 | 101.67 | 104.36 | 101.67 | 103.80 | 1,660,473 | +2.86(+2.84%) |
Apr 10, 2023 | 100.06 | 101.55 | 100.06 | 100.94 | 1,518,259 | +0.52(+0.52%) |
Apr 06, 2023 | 101.98 | 102.39 | 99.33 | 100.42 | 1,711,612 | -1.94(-1.89%) |
Apr 05, 2023 | 102.07 | 103.32 | 101.69 | 102.36 | 1,820,025 | +0.20(+0.19%) |
Apr 04, 2023 | 103.57 | 103.73 | 101.38 | 102.16 | 1,604,522 | -1.40(-1.35%) |