Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 121.14 | 121.63 | 119.28 | 120.34 | 2,362,354 | +0.26(+0.21%) |
Jun 29, 2023 | 119.19 | 120.87 | 118.96 | 120.08 | 2,377,878 | +2.03(+1.72%) |
Jun 28, 2023 | 118.36 | 118.39 | 116.96 | 118.06 | 1,571,330 | -0.43(-0.36%) |
Jun 27, 2023 | 117.93 | 119.24 | 117.11 | 118.49 | 1,795,649 | +0.27(+0.23%) |
Jun 26, 2023 | 118.09 | 119.60 | 117.78 | 118.22 | 2,124,505 | +0.67(+0.57%) |
Jun 23, 2023 | 116.82 | 117.94 | 116.34 | 117.55 | 2,511,191 | -0.39(-0.33%) |
Jun 22, 2023 | 120.92 | 121.29 | 117.50 | 117.94 | 1,766,876 | -3.08(-2.54%) |
Jun 21, 2023 | 120.72 | 121.15 | 119.69 | 121.02 | 2,427,242 | +0.19(+0.16%) |
Jun 20, 2023 | 121.92 | 122.21 | 120.43 | 120.83 | 1,892,675 | -1.92(-1.56%) |
Jun 16, 2023 | 123.62 | 123.62 | 121.70 | 122.75 | 3,626,634 | -0.31(-0.25%) |
Jun 15, 2023 | 120.88 | 123.52 | 120.65 | 123.06 | 2,173,231 | +2.17(+1.79%) |
Jun 14, 2023 | 123.73 | 124.54 | 120.50 | 120.89 | 2,118,512 | -2.24(-1.82%) |
Jun 13, 2023 | 120.98 | 123.63 | 120.72 | 123.12 | 3,506,673 | +1.39(+1.14%) |
Jun 12, 2023 | 122.79 | 124.54 | 120.10 | 121.74 | 3,119,852 | -1.45(-1.18%) |
Jun 09, 2023 | 122.90 | 124.73 | 122.66 | 123.19 | 2,476,111 | +0.07(+0.05%) |
Jun 08, 2023 | 121.33 | 123.66 | 120.45 | 123.12 | 3,079,529 | +1.24(+1.02%) |
Jun 07, 2023 | 120.64 | 122.47 | 118.98 | 121.88 | 3,353,215 | +1.13(+0.93%) |
Jun 06, 2023 | 117.48 | 122.19 | 117.05 | 120.75 | 2,625,259 | +2.96(+2.51%) |
Jun 05, 2023 | 118.49 | 118.85 | 116.46 | 117.79 | 3,105,715 | -0.29(-0.24%) |
Jun 02, 2023 | 116.26 | 118.66 | 115.38 | 118.08 | 3,250,373 | +3.67(+3.21%) |
Jun 01, 2023 | 112.01 | 114.69 | 109.61 | 114.41 | 3,102,967 | +3.74(+3.38%) |
May 31, 2023 | 112.75 | 113.10 | 109.09 | 110.67 | 3,888,020 | -2.89(-2.54%) |
May 30, 2023 | 114.21 | 114.66 | 111.69 | 113.56 | 1,870,605 | +0.07(+0.06%) |
May 26, 2023 | 114.00 | 114.05 | 112.61 | 113.49 | 1,887,720 | -0.20(-0.18%) |
May 25, 2023 | 114.44 | 115.29 | 113.25 | 113.69 | 1,859,280 | -1.20(-1.05%) |
May 24, 2023 | 114.81 | 115.45 | 113.98 | 114.90 | 2,158,667 | -1.19(-1.02%) |
May 23, 2023 | 115.21 | 119.05 | 114.69 | 116.08 | 3,371,702 | +1.02(+0.89%) |
May 22, 2023 | 114.12 | 115.09 | 112.56 | 115.06 | 2,566,124 | +1.85(+1.64%) |
May 19, 2023 | 115.27 | 115.28 | 111.69 | 113.20 | 2,804,931 | -1.60(-1.39%) |
May 18, 2023 | 113.48 | 115.11 | 112.22 | 114.80 | 3,220,445 | +0.86(+0.75%) |
May 17, 2023 | 108.44 | 113.98 | 108.44 | 113.94 | 4,696,409 | +7.32(+6.86%) |
May 16, 2023 | 108.67 | 109.27 | 106.44 | 106.62 | 2,348,465 | -1.99(-1.83%) |
May 15, 2023 | 106.92 | 109.08 | 106.73 | 108.61 | 2,360,011 | +2.00(+1.87%) |
May 12, 2023 | 108.64 | 108.64 | 105.40 | 106.61 | 2,315,442 | -1.07(-0.99%) |
May 11, 2023 | 107.55 | 108.57 | 106.27 | 107.68 | 2,627,453 | -1.21(-1.11%) |
May 10, 2023 | 112.07 | 112.41 | 108.71 | 108.90 | 3,635,114 | -1.65(-1.50%) |
May 09, 2023 | 110.50 | 111.40 | 109.47 | 110.55 | 3,206,441 | -1.23(-1.10%) |
May 08, 2023 | 112.75 | 113.11 | 110.40 | 111.78 | 3,000,840 | +0.77(+0.70%) |
May 05, 2023 | 111.42 | 112.71 | 109.83 | 111.01 | 5,014,026 | +2.43(+2.24%) |
May 04, 2023 | 108.33 | 110.46 | 106.86 | 108.58 | 7,298,371 | -2.88(-2.58%) |
May 03, 2023 | 114.74 | 115.52 | 111.37 | 111.46 | 6,030,045 | -2.38(-2.09%) |
May 02, 2023 | 117.76 | 117.76 | 112.54 | 113.83 | 9,057,011 | -2.73(-2.34%) |
May 01, 2023 | 120.85 | 121.13 | 116.00 | 116.57 | 9,485,296 | -7.88(-6.33%) |
Apr 28, 2023 | 121.07 | 126.45 | 120.77 | 124.45 | 4,137,569 | +2.13(+1.74%) |
Apr 27, 2023 | 122.93 | 123.64 | 121.70 | 122.32 | 3,269,968 | +0.16(+0.13%) |
Apr 26, 2023 | 117.95 | 123.82 | 117.92 | 122.16 | 6,912,801 | +3.97(+3.36%) |
Apr 25, 2023 | 116.99 | 119.10 | 115.73 | 118.19 | 5,228,508 | -0.55(-0.46%) |
Apr 24, 2023 | 118.48 | 119.10 | 117.18 | 118.74 | 2,442,341 | +0.85(+0.72%) |
Apr 21, 2023 | 119.19 | 119.76 | 117.42 | 117.89 | 3,702,756 | -2.12(-1.77%) |
Apr 20, 2023 | 120.96 | 121.28 | 118.73 | 120.01 | 3,893,867 | -2.65(-2.16%) |
Apr 19, 2023 | 119.05 | 123.88 | 118.14 | 122.66 | 6,244,712 | +3.45(+2.89%) |
Apr 18, 2023 | 119.52 | 120.01 | 116.66 | 119.20 | 4,938,584 | -0.32(-0.26%) |
Apr 17, 2023 | 114.83 | 119.56 | 113.42 | 119.52 | 6,585,789 | +4.53(+3.94%) |
Apr 14, 2023 | 114.66 | 115.41 | 110.90 | 114.99 | 13,691,801 | +0.42(+0.36%) |
Apr 13, 2023 | 113.25 | 114.84 | 111.82 | 114.58 | 5,143,509 | +1.61(+1.43%) |
Apr 12, 2023 | 116.12 | 116.34 | 112.73 | 112.96 | 4,711,074 | -2.46(-2.13%) |
Apr 11, 2023 | 115.23 | 116.28 | 114.59 | 115.43 | 2,889,218 | +0.10(+0.09%) |
Apr 10, 2023 | 114.40 | 115.98 | 114.06 | 115.32 | 3,427,193 | +0.30(+0.26%) |
Apr 06, 2023 | 113.25 | 117.11 | 113.05 | 115.02 | 3,716,398 | +0.42(+0.37%) |
Apr 05, 2023 | 114.01 | 116.17 | 113.55 | 114.59 | 3,760,785 | -1.32(-1.14%) |
Apr 04, 2023 | 118.80 | 119.14 | 114.45 | 115.92 | 3,687,775 | -2.05(-1.74%) |