Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 217.87 | 219.11 | 217.74 | 218.54 | 3,471,571 | +2.24(+1.04%) |
Jun 29, 2023 | 215.18 | 216.38 | 214.95 | 216.30 | 2,880,444 | +1.03(+0.48%) |
Jun 28, 2023 | 214.77 | 215.79 | 214.25 | 215.26 | 4,396,771 | +0.18(+0.08%) |
Jun 27, 2023 | 213.05 | 215.39 | 212.85 | 215.09 | 2,673,318 | +2.59(+1.22%) |
Jun 26, 2023 | 213.10 | 214.11 | 212.45 | 212.50 | 2,869,186 | -0.74(-0.35%) |
Jun 23, 2023 | 213.43 | 214.18 | 212.88 | 213.24 | 3,365,136 | -1.78(-0.83%) |
Jun 22, 2023 | 213.98 | 215.05 | 213.65 | 215.02 | 2,701,042 | +0.57(+0.27%) |
Jun 21, 2023 | 215.28 | 215.53 | 214.17 | 214.45 | 2,745,341 | -1.19(-0.55%) |
Jun 20, 2023 | 215.83 | 216.12 | 214.53 | 215.63 | 3,194,634 | -1.07(-0.49%) |
Jun 16, 2023 | 218.83 | 218.83 | 216.57 | 216.70 | 4,820,004 | -0.82(-0.38%) |
Jun 15, 2023 | 214.46 | 218.13 | 214.38 | 217.52 | 2,928,808 | +2.62(+1.22%) |
Jun 14, 2023 | 215.01 | 215.98 | 213.18 | 214.90 | 4,178,557 | +0.00(+0.00%) |
Jun 13, 2023 | 214.25 | 215.23 | 213.93 | 214.90 | 4,345,198 | +1.57(+0.74%) |
Jun 12, 2023 | 212.00 | 213.34 | 211.55 | 213.33 | 2,509,881 | +1.90(+0.90%) |
Jun 09, 2023 | 211.60 | 212.57 | 210.92 | 211.43 | 2,111,236 | +0.23(+0.11%) |
Jun 08, 2023 | 210.15 | 211.47 | 209.61 | 211.20 | 1,970,630 | +0.99(+0.47%) |
Jun 07, 2023 | 210.85 | 211.62 | 209.91 | 210.22 | 2,299,473 | -0.41(-0.20%) |
Jun 06, 2023 | 209.52 | 210.88 | 209.16 | 210.63 | 2,254,583 | +0.96(+0.46%) |
Jun 05, 2023 | 210.26 | 210.87 | 205.04 | 209.67 | 2,614,553 | -0.55(-0.26%) |
Jun 02, 2023 | 208.22 | 210.60 | 208.04 | 210.23 | 3,054,388 | +3.42(+1.65%) |
Jun 01, 2023 | 204.88 | 207.35 | 204.24 | 206.81 | 2,773,841 | +2.05(+1.00%) |
May 31, 2023 | 205.07 | 205.55 | 203.89 | 204.76 | 2,371,243 | -1.24(-0.60%) |
May 30, 2023 | 207.18 | 207.23 | 205.26 | 206.00 | 2,805,025 | +0.07(+0.03%) |
May 26, 2023 | 203.59 | 206.28 | 203.56 | 205.93 | 2,374,782 | +2.68(+1.32%) |
May 25, 2023 | 203.47 | 203.92 | 202.14 | 203.25 | 2,280,386 | +1.37(+0.68%) |
May 24, 2023 | 202.61 | 202.73 | 201.31 | 201.88 | 2,108,175 | -1.57(-0.77%) |
May 23, 2023 | 204.88 | 205.56 | 203.24 | 203.45 | 2,414,792 | -2.17(-1.06%) |
May 22, 2023 | 205.25 | 206.37 | 204.78 | 205.62 | 2,255,747 | +0.36(+0.17%) |
May 19, 2023 | 206.20 | 206.40 | 204.65 | 205.26 | 2,715,568 | -0.49(-0.24%) |
May 18, 2023 | 203.59 | 205.94 | 203.42 | 205.76 | 2,396,381 | +2.03(+0.99%) |
May 17, 2023 | 202.07 | 204.04 | 201.27 | 203.73 | 2,693,336 | +2.61(+1.30%) |
May 16, 2023 | 202.02 | 202.42 | 201.09 | 201.12 | 1,907,086 | -1.57(-0.78%) |
May 15, 2023 | 201.79 | 202.98 | 201.33 | 202.69 | 3,297,384 | +0.86(+0.43%) |
May 12, 2023 | 202.65 | 202.88 | 200.56 | 201.84 | 2,279,119 | -0.47(-0.23%) |
May 11, 2023 | 202.08 | 202.31 | 201.11 | 202.31 | 2,133,020 | -0.27(-0.13%) |
May 10, 2023 | 203.22 | 203.53 | 200.68 | 202.58 | 2,708,849 | +0.89(+0.44%) |
May 09, 2023 | 201.65 | 202.24 | 201.42 | 201.69 | 1,823,608 | -0.83(-0.41%) |
May 08, 2023 | 202.54 | 202.71 | 201.74 | 202.52 | 2,663,680 | +0.22(+0.11%) |
May 05, 2023 | 200.48 | 202.87 | 200.42 | 202.30 | 1,965,224 | +3.67(+1.85%) |
May 04, 2023 | 199.48 | 199.66 | 197.86 | 198.63 | 2,608,076 | -1.49(-0.75%) |
May 03, 2023 | 201.47 | 203.09 | 199.99 | 200.12 | 2,179,040 | -1.18(-0.58%) |
May 02, 2023 | 203.22 | 203.50 | 199.71 | 201.30 | 2,729,710 | -2.49(-1.22%) |
May 01, 2023 | 203.59 | 204.76 | 203.58 | 203.79 | 2,872,050 | -0.10(-0.05%) |
Apr 28, 2023 | 201.62 | 203.89 | 201.62 | 203.89 | 2,336,341 | +1.76(+0.87%) |
Apr 27, 2023 | 199.50 | 202.30 | 199.47 | 202.13 | 2,281,220 | +3.73(+1.88%) |
Apr 26, 2023 | 199.80 | 200.14 | 198.07 | 198.41 | 2,795,016 | -0.90(-0.45%) |
Apr 25, 2023 | 201.64 | 201.84 | 199.26 | 199.31 | 2,635,091 | -3.38(-1.67%) |
Apr 24, 2023 | 202.51 | 203.04 | 201.72 | 202.69 | 3,748,319 | +0.08(+0.04%) |
Apr 21, 2023 | 202.57 | 202.84 | 201.54 | 202.61 | 2,369,245 | +0.18(+0.09%) |
Apr 20, 2023 | 202.07 | 203.37 | 201.69 | 202.43 | 2,593,228 | -1.27(-0.62%) |
Apr 19, 2023 | 202.64 | 204.07 | 202.58 | 203.69 | 2,560,100 | +0.10(+0.05%) |
Apr 18, 2023 | 204.27 | 204.41 | 202.90 | 203.59 | 2,817,592 | +0.10(+0.05%) |
Apr 17, 2023 | 202.64 | 203.50 | 202.06 | 203.50 | 2,813,116 | +0.81(+0.40%) |
Apr 14, 2023 | 202.93 | 204.09 | 201.43 | 202.69 | 4,190,999 | -0.56(-0.28%) |
Apr 13, 2023 | 201.15 | 203.40 | 200.97 | 203.25 | 2,223,380 | +2.61(+1.30%) |
Apr 12, 2023 | 202.61 | 202.86 | 200.34 | 200.64 | 2,460,079 | -0.85(-0.42%) |
Apr 11, 2023 | 201.49 | 202.25 | 201.03 | 201.49 | 3,429,446 | +0.21(+0.10%) |
Apr 10, 2023 | 199.64 | 201.30 | 199.29 | 201.28 | 2,575,138 | +0.46(+0.23%) |
Apr 06, 2023 | 199.88 | 200.96 | 199.10 | 200.83 | 2,013,304 | +0.66(+0.33%) |
Apr 05, 2023 | 200.32 | 200.79 | 199.23 | 200.16 | 3,156,081 | -0.73(-0.36%) |
Apr 04, 2023 | 202.61 | 202.66 | 200.16 | 200.90 | 2,915,416 | -1.35(-0.67%) |