Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 194.65 | 200.00 | 194.65 | 194.66 | 768 | -0.33(-0.17%) |
Jun 29, 2023 | 193.67 | 196.74 | 191.90 | 194.99 | 1,086 | -5.00(-2.50%) |
Jun 28, 2023 | 199.60 | 200.43 | 197.58 | 199.99 | 344 | +2.36(+1.19%) |
Jun 27, 2023 | 196.00 | 197.97 | 194.00 | 197.63 | 2,613 | +5.40(+2.81%) |
Jun 26, 2023 | 193.88 | 196.46 | 192.15 | 192.23 | 269 | -0.92(-0.48%) |
Jun 23, 2023 | 197.03 | 197.50 | 192.95 | 193.15 | 299 | -6.62(-3.32%) |
Jun 22, 2023 | 203.00 | 204.12 | 198.62 | 199.78 | 284 | -5.04(-2.46%) |
Jun 21, 2023 | 197.00 | 205.93 | 197.00 | 204.81 | 526 | -0.56(-0.27%) |
Jun 20, 2023 | 204.50 | 207.03 | 203.00 | 205.37 | 4,262 | +2.17(+1.07%) |
Jun 16, 2023 | 199.76 | 205.45 | 199.76 | 203.20 | 3,355 | +4.69(+2.37%) |
Jun 15, 2023 | 193.60 | 198.51 | 193.60 | 198.51 | 131 | +2.69(+1.37%) |
Jun 14, 2023 | 200.00 | 201.55 | 194.23 | 195.82 | 1,117 | -1.87(-0.94%) |
Jun 13, 2023 | 197.15 | 199.00 | 196.00 | 197.69 | 818 | +5.99(+3.12%) |
Jun 12, 2023 | 189.60 | 193.32 | 189.60 | 191.70 | 219 | +0.62(+0.32%) |
Jun 09, 2023 | 190.00 | 194.00 | 185.05 | 191.08 | 773 | -0.41(-0.21%) |
Jun 08, 2023 | 193.56 | 193.56 | 191.49 | 191.49 | 363 | -0.51(-0.27%) |
Jun 07, 2023 | 194.00 | 194.24 | 192.00 | 192.00 | 1,231 | -3.00(-1.54%) |
Jun 06, 2023 | 195.00 | 195.50 | 192.51 | 195.00 | 655 | -1.00(-0.51%) |
Jun 05, 2023 | 198.50 | 198.50 | 195.50 | 196.00 | 130 | -3.68(-1.84%) |
Jun 02, 2023 | 198.25 | 200.00 | 198.25 | 199.68 | 331 | +1.46(+0.73%) |
Jun 01, 2023 | 195.30 | 198.22 | 195.30 | 198.22 | 33 | +2.92(+1.50%) |
May 31, 2023 | 191.88 | 200.00 | 191.88 | 195.30 | 249 | +0.05(+0.03%) |
May 30, 2023 | 201.00 | 201.00 | 194.83 | 195.25 | 1,182 | -3.04(-1.54%) |
May 26, 2023 | 198.00 | 198.29 | 194.75 | 198.29 | 870 | +3.24(+1.66%) |
May 25, 2023 | 199.20 | 199.20 | 192.50 | 195.06 | 591 | +0.61(+0.31%) |
May 24, 2023 | 192.20 | 198.00 | 192.00 | 194.44 | 1,021 | -9.34(-4.59%) |
May 23, 2023 | 202.43 | 205.50 | 201.73 | 203.79 | 1,165 | -4.21(-2.02%) |
May 22, 2023 | 208.00 | 208.00 | 205.00 | 208.00 | 365 | +4.25(+2.09%) |
May 19, 2023 | 201.80 | 205.00 | 201.80 | 203.75 | 1,596 | +3.25(+1.62%) |
May 18, 2023 | 207.14 | 207.14 | 199.95 | 200.50 | 1,010 | -1.66(-0.82%) |
May 17, 2023 | 201.50 | 203.00 | 200.00 | 202.16 | 2,458 | +1.66(+0.83%) |
May 16, 2023 | 202.50 | 202.50 | 200.01 | 200.50 | 302 | -1.42(-0.70%) |
May 15, 2023 | 205.70 | 205.70 | 199.70 | 201.92 | 1,372 | +2.47(+1.24%) |
May 12, 2023 | 198.60 | 201.30 | 198.60 | 199.45 | 1,818 | +0.86(+0.44%) |
May 11, 2023 | 196.50 | 200.42 | 196.00 | 198.59 | 2,088 | -0.70(-0.35%) |
May 10, 2023 | 202.00 | 202.00 | 197.08 | 199.29 | 45 | -1.21(-0.60%) |
May 09, 2023 | 198.16 | 202.31 | 194.00 | 200.50 | 255 | +2.25(+1.13%) |
May 08, 2023 | 193.00 | 199.10 | 193.00 | 198.25 | 590 | +1.99(+1.01%) |
May 05, 2023 | 194.28 | 196.55 | 193.50 | 196.26 | 1,191 | +3.92(+2.04%) |
May 04, 2023 | 191.45 | 196.00 | 191.45 | 192.34 | 1,135 | -3.66(-1.87%) |
May 03, 2023 | 196.00 | 197.61 | 191.25 | 196.00 | 1,414 | +0.54(+0.28%) |
May 02, 2023 | 202.00 | 202.00 | 195.46 | 195.46 | 1,022 | -3.54(-1.78%) |
May 01, 2023 | 197.70 | 199.00 | 196.65 | 199.00 | 425 | +0.50(+0.25%) |
Apr 28, 2023 | 199.74 | 201.90 | 198.50 | 198.50 | 281 | +3.50(+1.79%) |
Apr 27, 2023 | 197.25 | 200.65 | 194.50 | 195.00 | 824 | -4.25(-2.13%) |
Apr 26, 2023 | 198.00 | 200.43 | 198.00 | 199.25 | 5,001 | +3.25(+1.66%) |
Apr 25, 2023 | 196.20 | 198.80 | 196.00 | 196.00 | 4,543 | +0.56(+0.29%) |
Apr 24, 2023 | 200.00 | 200.00 | 193.75 | 195.44 | 371 | -2.56(-1.29%) |
Apr 21, 2023 | 198.60 | 198.60 | 193.75 | 198.00 | 760 | +2.75(+1.41%) |
Apr 20, 2023 | 194.15 | 197.00 | 193.75 | 195.25 | 300 | +0.00(+0.00%) |
Apr 19, 2023 | 195.99 | 195.99 | 192.47 | 195.25 | 337 | +2.71(+1.41%) |
Apr 18, 2023 | 191.00 | 195.65 | 189.83 | 192.54 | 1,573 | +5.54(+2.96%) |
Apr 17, 2023 | 183.35 | 187.15 | 183.35 | 187.00 | 435 | +4.93(+2.71%) |
Apr 14, 2023 | 190.00 | 190.30 | 182.07 | 182.07 | 5,176 | -7.93(-4.17%) |
Apr 13, 2023 | 191.75 | 191.75 | 189.22 | 190.00 | 468 | +3.75(+2.01%) |
Apr 12, 2023 | 185.38 | 188.50 | 185.38 | 186.25 | 126 | -0.50(-0.27%) |
Apr 11, 2023 | 184.77 | 189.99 | 184.77 | 186.75 | 954 | +5.32(+2.94%) |
Apr 10, 2023 | 189.65 | 189.65 | 179.00 | 181.43 | 90 | -1.82(-1.00%) |
Apr 06, 2023 | 177.00 | 183.95 | 177.00 | 183.25 | 831 | +4.75(+2.66%) |
Apr 05, 2023 | 182.00 | 182.00 | 178.50 | 178.50 | 614 | -2.66(-1.47%) |
Apr 04, 2023 | 180.50 | 181.61 | 180.50 | 181.16 | 98 | +1.16(+0.64%) |