Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 113.64 | 114.39 | 112.77 | 113.97 | 531,758 | +0.63(+0.55%) |
Jun 29, 2023 | 112.51 | 113.63 | 112.30 | 113.34 | 844,342 | +0.43(+0.38%) |
Jun 28, 2023 | 114.85 | 114.85 | 112.80 | 112.91 | 772,004 | -1.89(-1.65%) |
Jun 27, 2023 | 114.06 | 114.96 | 113.79 | 114.80 | 541,678 | +0.82(+0.72%) |
Jun 26, 2023 | 112.69 | 114.57 | 112.43 | 113.98 | 602,842 | +1.89(+1.69%) |
Jun 23, 2023 | 114.19 | 114.81 | 111.97 | 112.09 | 883,108 | -1.50(-1.32%) |
Jun 22, 2023 | 115.53 | 115.67 | 113.25 | 113.59 | 516,508 | -1.60(-1.39%) |
Jun 21, 2023 | 113.59 | 115.67 | 112.44 | 115.19 | 623,081 | +1.64(+1.44%) |
Jun 20, 2023 | 114.19 | 114.86 | 113.50 | 113.55 | 715,813 | -1.07(-0.93%) |
Jun 16, 2023 | 115.25 | 116.36 | 114.56 | 114.62 | 1,542,132 | -0.48(-0.42%) |
Jun 15, 2023 | 115.11 | 115.49 | 114.34 | 115.10 | 905,994 | +0.41(+0.36%) |
Jun 14, 2023 | 115.05 | 115.69 | 114.34 | 114.69 | 968,750 | -0.49(-0.43%) |
Jun 13, 2023 | 114.43 | 115.40 | 114.22 | 115.17 | 685,099 | +0.07(+0.06%) |
Jun 12, 2023 | 115.11 | 115.36 | 114.04 | 115.11 | 807,767 | +0.17(+0.14%) |
Jun 09, 2023 | 115.30 | 115.64 | 114.62 | 114.94 | 555,925 | -0.17(-0.14%) |
Jun 08, 2023 | 114.41 | 115.20 | 114.14 | 115.11 | 780,934 | +0.35(+0.31%) |
Jun 07, 2023 | 113.29 | 115.19 | 112.03 | 114.75 | 667,387 | +1.93(+1.71%) |
Jun 06, 2023 | 113.14 | 113.75 | 111.81 | 112.82 | 720,791 | +0.56(+0.50%) |
Jun 05, 2023 | 112.40 | 113.94 | 111.97 | 112.27 | 855,803 | +0.08(+0.07%) |
Jun 02, 2023 | 108.97 | 112.36 | 108.97 | 112.19 | 1,230,217 | +2.40(+2.19%) |
Jun 01, 2023 | 112.77 | 112.85 | 108.53 | 109.79 | 1,422,228 | -3.14(-2.78%) |
May 31, 2023 | 112.58 | 113.99 | 112.57 | 112.93 | 6,981,976 | +0.83(+0.74%) |
May 30, 2023 | 111.38 | 112.93 | 111.38 | 112.10 | 808,491 | +0.72(+0.64%) |
May 26, 2023 | 112.41 | 112.60 | 110.33 | 111.38 | 904,076 | -1.12(-0.99%) |
May 25, 2023 | 114.04 | 114.49 | 111.67 | 112.50 | 728,024 | -1.54(-1.35%) |
May 24, 2023 | 113.73 | 114.61 | 113.32 | 114.04 | 792,494 | +0.01(+0.01%) |
May 23, 2023 | 113.63 | 114.91 | 113.15 | 114.03 | 605,510 | +0.03(+0.03%) |
May 22, 2023 | 114.24 | 115.16 | 113.78 | 114.00 | 730,749 | -0.19(-0.16%) |
May 19, 2023 | 113.70 | 114.88 | 113.40 | 114.19 | 969,177 | +1.17(+1.03%) |
May 18, 2023 | 112.72 | 113.82 | 111.73 | 113.02 | 865,061 | -0.65(-0.57%) |
May 17, 2023 | 113.12 | 113.71 | 112.47 | 113.67 | 845,182 | +0.77(+0.68%) |
May 16, 2023 | 114.66 | 115.04 | 112.73 | 112.90 | 696,286 | -1.56(-1.36%) |
May 15, 2023 | 116.03 | 116.51 | 113.95 | 114.46 | 807,616 | -1.52(-1.31%) |
May 12, 2023 | 115.83 | 116.22 | 114.77 | 115.98 | 959,154 | +1.02(+0.89%) |
May 11, 2023 | 116.21 | 116.21 | 114.44 | 114.96 | 828,574 | -1.18(-1.01%) |
May 10, 2023 | 116.16 | 116.53 | 114.71 | 116.13 | 1,074,728 | +0.79(+0.68%) |
May 09, 2023 | 114.16 | 115.94 | 113.67 | 115.35 | 1,489,263 | +0.62(+0.54%) |
May 08, 2023 | 113.63 | 114.87 | 113.28 | 114.72 | 859,856 | +0.29(+0.26%) |
May 05, 2023 | 114.30 | 115.47 | 114.08 | 114.43 | 1,201,165 | -0.39(-0.34%) |
May 04, 2023 | 108.14 | 115.04 | 108.14 | 114.82 | 1,915,670 | +4.91(+4.47%) |
May 03, 2023 | 109.96 | 111.73 | 109.87 | 109.91 | 751,013 | +0.59(+0.54%) |
May 02, 2023 | 111.56 | 111.89 | 108.74 | 109.31 | 726,251 | -2.19(-1.96%) |
May 01, 2023 | 110.97 | 112.70 | 110.81 | 111.50 | 726,940 | +0.40(+0.36%) |
Apr 28, 2023 | 111.51 | 112.08 | 110.40 | 111.10 | 702,887 | -0.78(-0.70%) |
Apr 27, 2023 | 111.03 | 111.95 | 109.68 | 111.88 | 812,206 | +1.06(+0.96%) |
Apr 26, 2023 | 112.61 | 113.08 | 110.79 | 110.82 | 847,707 | -2.36(-2.08%) |
Apr 25, 2023 | 113.02 | 113.69 | 112.86 | 113.17 | 649,791 | +0.05(+0.04%) |
Apr 24, 2023 | 112.44 | 113.17 | 111.94 | 113.13 | 483,592 | +0.82(+0.73%) |
Apr 21, 2023 | 113.46 | 113.63 | 112.01 | 112.31 | 485,016 | -0.38(-0.34%) |
Apr 20, 2023 | 112.16 | 112.84 | 111.22 | 112.69 | 835,515 | +1.00(+0.90%) |
Apr 19, 2023 | 111.02 | 111.91 | 110.75 | 111.69 | 763,369 | +1.11(+1.00%) |
Apr 18, 2023 | 110.64 | 111.05 | 109.33 | 110.58 | 863,613 | -0.49(-0.44%) |
Apr 17, 2023 | 110.35 | 111.27 | 109.91 | 111.06 | 907,916 | +1.03(+0.94%) |
Apr 14, 2023 | 110.59 | 111.25 | 109.43 | 110.03 | 930,211 | -1.27(-1.14%) |
Apr 13, 2023 | 112.34 | 112.34 | 109.12 | 111.30 | 948,773 | -1.52(-1.35%) |
Apr 12, 2023 | 113.53 | 114.70 | 112.29 | 112.81 | 886,623 | -0.46(-0.40%) |
Apr 11, 2023 | 112.98 | 114.13 | 112.96 | 113.27 | 804,640 | +0.29(+0.26%) |
Apr 10, 2023 | 111.67 | 113.09 | 110.97 | 112.98 | 988,864 | +0.63(+0.56%) |
Apr 06, 2023 | 112.42 | 112.70 | 110.85 | 112.35 | 928,341 | +0.56(+0.51%) |
Apr 05, 2023 | 108.50 | 112.25 | 108.50 | 111.78 | 931,833 | +3.59(+3.32%) |
Apr 04, 2023 | 108.28 | 109.11 | 107.53 | 108.19 | 862,837 | +0.04(+0.04%) |