Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 121.65 | 122.23 | 119.89 | 120.11 | 998,529 | -0.44(-0.36%) |
Jun 29, 2023 | 119.38 | 122.24 | 119.38 | 120.55 | 1,356,146 | +2.53(+2.15%) |
Jun 28, 2023 | 117.62 | 118.12 | 116.02 | 118.02 | 858,866 | -0.21(-0.18%) |
Jun 27, 2023 | 115.52 | 119.19 | 114.30 | 118.23 | 1,043,022 | +2.57(+2.22%) |
Jun 26, 2023 | 112.87 | 115.92 | 112.87 | 115.66 | 1,441,938 | +3.20(+2.85%) |
Jun 23, 2023 | 112.60 | 114.08 | 111.91 | 112.45 | 2,776,595 | -1.67(-1.46%) |
Jun 22, 2023 | 118.88 | 118.88 | 113.80 | 114.12 | 1,233,398 | -4.42(-3.73%) |
Jun 21, 2023 | 119.01 | 119.60 | 117.49 | 118.55 | 973,598 | -0.05(-0.04%) |
Jun 20, 2023 | 118.96 | 119.14 | 117.31 | 118.60 | 1,007,393 | -0.93(-0.78%) |
Jun 16, 2023 | 122.09 | 122.53 | 118.41 | 119.53 | 2,721,538 | -1.56(-1.29%) |
Jun 15, 2023 | 118.14 | 121.46 | 117.70 | 121.09 | 1,447,942 | +2.78(+2.35%) |
Jun 14, 2023 | 122.49 | 124.20 | 117.65 | 118.31 | 1,539,839 | -4.66(-3.79%) |
Jun 13, 2023 | 121.38 | 124.64 | 120.46 | 122.97 | 802,586 | +1.31(+1.08%) |
Jun 12, 2023 | 122.32 | 125.83 | 120.22 | 121.66 | 1,187,686 | -1.52(-1.24%) |
Jun 09, 2023 | 124.74 | 125.07 | 122.72 | 123.18 | 931,080 | -1.64(-1.31%) |
Jun 08, 2023 | 125.01 | 125.77 | 122.20 | 124.82 | 1,153,001 | -1.32(-1.05%) |
Jun 07, 2023 | 123.78 | 127.03 | 122.31 | 126.14 | 1,480,538 | +2.79(+2.26%) |
Jun 06, 2023 | 122.00 | 124.64 | 119.77 | 123.35 | 1,779,104 | +4.86(+4.10%) |
Jun 05, 2023 | 120.38 | 122.34 | 117.52 | 118.49 | 1,422,338 | -3.40(-2.79%) |
Jun 02, 2023 | 119.89 | 122.30 | 118.39 | 121.89 | 1,212,009 | +4.16(+3.54%) |
Jun 01, 2023 | 116.52 | 118.06 | 114.61 | 117.72 | 1,148,009 | +2.08(+1.80%) |
May 31, 2023 | 119.19 | 119.45 | 114.52 | 115.65 | 2,177,863 | -4.63(-3.85%) |
May 30, 2023 | 118.53 | 120.58 | 115.94 | 120.28 | 1,300,058 | +1.57(+1.32%) |
May 26, 2023 | 116.27 | 118.89 | 115.06 | 118.71 | 1,050,020 | +2.41(+2.07%) |
May 25, 2023 | 115.82 | 116.81 | 114.59 | 116.30 | 739,285 | -0.38(-0.33%) |
May 24, 2023 | 118.08 | 118.57 | 116.13 | 116.69 | 948,230 | -2.40(-2.02%) |
May 23, 2023 | 119.58 | 122.08 | 119.08 | 119.09 | 1,208,798 | +0.69(+0.58%) |
May 22, 2023 | 117.44 | 118.89 | 115.65 | 118.39 | 1,263,031 | +1.59(+1.36%) |
May 19, 2023 | 118.14 | 118.19 | 114.69 | 116.80 | 1,568,530 | -0.90(-0.77%) |
May 18, 2023 | 114.80 | 118.10 | 113.71 | 117.70 | 2,359,744 | +2.47(+2.14%) |
May 17, 2023 | 110.65 | 115.25 | 110.32 | 115.24 | 1,117,546 | +6.75(+6.22%) |
May 16, 2023 | 110.69 | 111.68 | 108.47 | 108.48 | 1,152,182 | -1.86(-1.69%) |
May 15, 2023 | 107.66 | 110.60 | 107.31 | 110.35 | 914,960 | +3.32(+3.10%) |
May 12, 2023 | 109.79 | 110.01 | 106.08 | 107.02 | 1,366,529 | -1.75(-1.61%) |
May 11, 2023 | 108.56 | 111.12 | 107.55 | 108.77 | 1,538,788 | -1.55(-1.40%) |
May 10, 2023 | 113.26 | 113.46 | 109.24 | 110.32 | 929,739 | -1.80(-1.60%) |
May 09, 2023 | 110.79 | 112.77 | 109.26 | 112.11 | 1,122,512 | +0.48(+0.43%) |
May 08, 2023 | 115.73 | 115.75 | 111.38 | 111.63 | 1,192,483 | -2.26(-1.98%) |
May 05, 2023 | 114.05 | 116.64 | 112.77 | 113.89 | 2,129,999 | +4.71(+4.31%) |
May 04, 2023 | 107.94 | 110.88 | 105.03 | 109.19 | 4,230,227 | -1.08(-0.98%) |
May 03, 2023 | 113.31 | 116.86 | 109.71 | 110.27 | 2,346,275 | -2.49(-2.21%) |
May 02, 2023 | 116.41 | 116.58 | 110.08 | 112.76 | 3,110,411 | -4.12(-3.53%) |
May 01, 2023 | 120.12 | 121.06 | 116.83 | 116.88 | 1,574,300 | -3.95(-3.27%) |
Apr 28, 2023 | 118.14 | 120.97 | 118.14 | 120.83 | 1,487,504 | +1.64(+1.38%) |
Apr 27, 2023 | 116.97 | 119.67 | 116.23 | 119.18 | 1,147,420 | +3.32(+2.87%) |
Apr 26, 2023 | 115.25 | 117.58 | 113.93 | 115.86 | 1,368,582 | +0.60(+0.52%) |
Apr 25, 2023 | 117.70 | 118.80 | 114.48 | 115.26 | 1,969,392 | -4.31(-3.61%) |
Apr 24, 2023 | 119.12 | 120.12 | 118.20 | 119.58 | 1,209,247 | +0.39(+0.33%) |
Apr 21, 2023 | 119.09 | 119.34 | 116.84 | 119.18 | 1,260,024 | -0.69(-0.58%) |
Apr 20, 2023 | 122.94 | 123.94 | 119.47 | 119.87 | 1,383,234 | -4.61(-3.70%) |
Apr 19, 2023 | 121.20 | 124.73 | 119.95 | 124.48 | 2,094,134 | +3.73(+3.09%) |
Apr 18, 2023 | 121.49 | 122.38 | 120.17 | 120.76 | 2,113,457 | +0.07(+0.06%) |
Apr 17, 2023 | 111.41 | 120.81 | 109.86 | 120.69 | 5,379,778 | +8.71(+7.78%) |
Apr 14, 2023 | 113.94 | 114.29 | 110.84 | 111.98 | 2,871,454 | +0.04(+0.03%) |
Apr 13, 2023 | 111.51 | 112.30 | 110.14 | 111.94 | 1,885,249 | +0.20(+0.18%) |
Apr 12, 2023 | 114.08 | 114.24 | 110.86 | 111.74 | 1,293,628 | -1.78(-1.57%) |
Apr 11, 2023 | 112.79 | 114.03 | 112.13 | 113.52 | 1,655,438 | +0.71(+0.63%) |
Apr 10, 2023 | 112.06 | 113.67 | 111.43 | 112.81 | 1,177,748 | -0.12(-0.10%) |
Apr 06, 2023 | 113.12 | 113.99 | 111.90 | 112.92 | 1,534,178 | +0.15(+0.14%) |
Apr 05, 2023 | 110.92 | 112.97 | 110.23 | 112.77 | 1,449,480 | +0.22(+0.20%) |
Apr 04, 2023 | 115.48 | 115.56 | 110.69 | 112.55 | 1,567,332 | -1.50(-1.31%) |