Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 254.59 | 257.07 | 251.12 | 253.81 | 468,931 | +0.87(+0.34%) |
Jun 29, 2023 | 246.00 | 253.29 | 244.77 | 252.94 | 404,682 | +7.24(+2.95%) |
Jun 28, 2023 | 245.25 | 246.19 | 243.26 | 245.69 | 296,749 | +0.52(+0.21%) |
Jun 27, 2023 | 239.06 | 245.74 | 237.71 | 245.17 | 260,641 | +6.66(+2.79%) |
Jun 26, 2023 | 239.10 | 240.97 | 238.33 | 238.51 | 243,174 | -0.58(-0.24%) |
Jun 23, 2023 | 236.29 | 239.88 | 234.59 | 239.09 | 1,293,926 | +0.82(+0.34%) |
Jun 22, 2023 | 239.00 | 239.00 | 235.44 | 238.27 | 372,088 | -0.86(-0.36%) |
Jun 21, 2023 | 236.50 | 239.94 | 235.25 | 239.13 | 388,075 | +2.12(+0.89%) |
Jun 20, 2023 | 235.41 | 238.98 | 234.83 | 237.02 | 486,980 | -0.02(-0.01%) |
Jun 16, 2023 | 239.00 | 239.94 | 234.88 | 237.04 | 990,508 | -0.89(-0.37%) |
Jun 15, 2023 | 233.08 | 238.27 | 233.08 | 237.93 | 342,633 | +4.33(+1.86%) |
Jun 14, 2023 | 236.02 | 237.71 | 232.36 | 233.59 | 385,664 | -1.46(-0.62%) |
Jun 13, 2023 | 233.28 | 236.99 | 233.28 | 235.05 | 476,190 | +1.78(+0.76%) |
Jun 12, 2023 | 230.38 | 235.18 | 229.30 | 233.27 | 403,195 | +3.08(+1.34%) |
Jun 09, 2023 | 230.94 | 232.76 | 227.56 | 230.19 | 480,158 | -0.91(-0.39%) |
Jun 08, 2023 | 229.25 | 232.29 | 227.00 | 231.10 | 384,437 | +1.96(+0.85%) |
Jun 07, 2023 | 223.95 | 229.39 | 222.53 | 229.14 | 387,230 | +5.09(+2.27%) |
Jun 06, 2023 | 221.71 | 225.99 | 221.55 | 224.05 | 497,476 | +1.90(+0.86%) |
Jun 05, 2023 | 222.61 | 224.47 | 220.23 | 222.15 | 387,585 | -1.39(-0.62%) |
Jun 02, 2023 | 217.36 | 225.01 | 216.43 | 223.53 | 365,110 | +9.33(+4.36%) |
Jun 01, 2023 | 211.24 | 214.37 | 209.20 | 214.20 | 343,331 | +4.02(+1.91%) |
May 31, 2023 | 212.72 | 213.03 | 208.65 | 210.19 | 786,473 | -3.39(-1.59%) |
May 30, 2023 | 215.17 | 216.68 | 212.13 | 213.58 | 352,254 | -0.95(-0.44%) |
May 26, 2023 | 213.52 | 216.04 | 212.55 | 214.53 | 327,483 | +1.51(+0.71%) |
May 25, 2023 | 209.14 | 213.73 | 209.14 | 213.01 | 449,380 | +4.19(+2.00%) |
May 24, 2023 | 208.65 | 209.76 | 205.70 | 208.83 | 307,990 | -0.40(-0.19%) |
May 23, 2023 | 209.81 | 212.77 | 207.43 | 209.22 | 260,841 | -1.90(-0.90%) |
May 22, 2023 | 210.28 | 212.15 | 208.58 | 211.12 | 249,439 | +1.07(+0.51%) |
May 19, 2023 | 214.88 | 215.11 | 209.69 | 210.06 | 308,018 | -2.69(-1.26%) |
May 18, 2023 | 207.77 | 213.64 | 206.76 | 212.75 | 272,090 | +4.67(+2.24%) |
May 17, 2023 | 204.83 | 208.99 | 203.70 | 208.08 | 294,708 | +4.51(+2.22%) |
May 16, 2023 | 208.84 | 209.28 | 202.92 | 203.57 | 444,963 | -6.88(-3.27%) |
May 15, 2023 | 207.76 | 211.06 | 206.32 | 210.44 | 306,747 | +3.33(+1.61%) |
May 12, 2023 | 205.88 | 207.53 | 203.92 | 207.11 | 352,014 | +2.40(+1.17%) |
May 11, 2023 | 204.11 | 205.60 | 203.19 | 204.71 | 222,755 | -0.74(-0.36%) |
May 10, 2023 | 209.53 | 210.10 | 204.76 | 205.45 | 344,888 | -2.39(-1.15%) |
May 09, 2023 | 207.93 | 209.63 | 207.54 | 207.84 | 371,462 | -1.09(-0.52%) |
May 08, 2023 | 210.63 | 210.81 | 207.29 | 208.93 | 244,732 | -1.64(-0.78%) |
May 05, 2023 | 209.56 | 211.12 | 207.91 | 210.57 | 225,706 | +3.78(+1.83%) |
May 04, 2023 | 209.53 | 211.74 | 206.19 | 206.79 | 550,436 | -3.32(-1.58%) |
May 03, 2023 | 210.18 | 213.93 | 208.38 | 210.12 | 399,111 | +1.17(+0.56%) |
May 02, 2023 | 212.03 | 212.48 | 205.64 | 208.94 | 400,418 | -4.45(-2.08%) |
May 01, 2023 | 213.05 | 214.86 | 211.45 | 213.39 | 398,536 | +0.58(+0.27%) |
Apr 28, 2023 | 206.07 | 218.00 | 205.90 | 212.81 | 843,601 | -1.78(-0.83%) |
Apr 27, 2023 | 211.47 | 216.63 | 210.28 | 214.58 | 699,143 | +5.01(+2.39%) |
Apr 26, 2023 | 208.85 | 213.65 | 208.85 | 209.57 | 448,024 | -1.01(-0.48%) |
Apr 25, 2023 | 213.69 | 215.15 | 210.19 | 210.58 | 336,112 | -4.11(-1.91%) |
Apr 24, 2023 | 216.56 | 217.38 | 213.83 | 214.69 | 386,063 | -1.07(-0.50%) |
Apr 21, 2023 | 217.19 | 217.19 | 211.82 | 215.77 | 329,951 | -1.27(-0.59%) |
Apr 20, 2023 | 215.82 | 217.59 | 215.10 | 217.04 | 384,180 | -0.62(-0.29%) |
Apr 19, 2023 | 213.78 | 218.87 | 212.31 | 217.66 | 603,167 | +3.16(+1.48%) |
Apr 18, 2023 | 213.88 | 215.53 | 212.81 | 214.49 | 379,685 | +0.68(+0.32%) |
Apr 17, 2023 | 208.81 | 214.43 | 207.94 | 213.81 | 443,433 | +5.91(+2.84%) |
Apr 14, 2023 | 207.79 | 208.88 | 206.50 | 207.91 | 327,412 | +0.09(+0.04%) |
Apr 13, 2023 | 207.63 | 209.97 | 204.83 | 207.82 | 321,637 | +0.19(+0.09%) |
Apr 12, 2023 | 210.19 | 212.10 | 207.04 | 207.63 | 370,469 | -0.16(-0.08%) |
Apr 11, 2023 | 208.09 | 210.49 | 206.79 | 207.79 | 289,242 | +0.22(+0.10%) |
Apr 10, 2023 | 202.70 | 208.06 | 202.70 | 207.57 | 446,903 | +4.87(+2.40%) |
Apr 06, 2023 | 204.23 | 204.95 | 201.41 | 202.70 | 468,021 | -1.22(-0.60%) |
Apr 05, 2023 | 206.78 | 206.78 | 200.78 | 203.93 | 737,976 | -5.31(-2.54%) |
Apr 04, 2023 | 223.05 | 223.05 | 208.39 | 209.24 | 622,369 | -13.39(-6.01%) |