Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 218.19 | 220.35 | 215.44 | 217.26 | 583,647 | +0.35(+0.16%) |
Jun 29, 2023 | 218.78 | 221.99 | 214.15 | 216.91 | 278,960 | +0.43(+0.20%) |
Jun 28, 2023 | 212.86 | 218.22 | 212.36 | 216.48 | 657,980 | +2.89(+1.35%) |
Jun 27, 2023 | 213.12 | 217.23 | 212.22 | 213.59 | 376,775 | +0.47(+0.22%) |
Jun 26, 2023 | 210.74 | 215.82 | 210.74 | 213.12 | 331,006 | +0.47(+0.22%) |
Jun 23, 2023 | 208.49 | 216.78 | 208.49 | 212.64 | 831,887 | +0.64(+0.30%) |
Jun 22, 2023 | 207.84 | 213.19 | 206.29 | 212.01 | 444,562 | +3.26(+1.56%) |
Jun 21, 2023 | 212.59 | 217.71 | 207.93 | 208.75 | 702,563 | -4.21(-1.98%) |
Jun 20, 2023 | 203.04 | 213.22 | 201.42 | 212.96 | 990,431 | +18.86(+9.72%) |
Jun 16, 2023 | 196.50 | 197.22 | 192.70 | 194.10 | 855,652 | -1.93(-0.98%) |
Jun 15, 2023 | 190.47 | 198.32 | 190.47 | 196.03 | 383,107 | +3.57(+1.86%) |
Jun 14, 2023 | 189.30 | 193.70 | 188.77 | 192.45 | 500,318 | +3.31(+1.75%) |
Jun 13, 2023 | 192.78 | 194.13 | 189.03 | 189.15 | 500,745 | -1.74(-0.91%) |
Jun 12, 2023 | 183.95 | 191.14 | 181.86 | 190.89 | 734,972 | +7.28(+3.96%) |
Jun 09, 2023 | 187.16 | 188.37 | 181.65 | 183.61 | 678,088 | -1.65(-0.89%) |
Jun 08, 2023 | 182.43 | 189.34 | 181.95 | 185.26 | 518,217 | +2.83(+1.55%) |
Jun 07, 2023 | 176.32 | 183.84 | 176.32 | 182.43 | 594,140 | +7.04(+4.01%) |
Jun 06, 2023 | 166.54 | 175.51 | 166.01 | 175.39 | 509,968 | +8.34(+4.99%) |
Jun 05, 2023 | 164.28 | 168.58 | 160.25 | 167.05 | 430,231 | +0.95(+0.57%) |
Jun 02, 2023 | 164.70 | 168.96 | 163.09 | 166.10 | 484,589 | +4.96(+3.08%) |
Jun 01, 2023 | 159.58 | 163.11 | 155.34 | 161.14 | 402,636 | +1.72(+1.08%) |
May 31, 2023 | 162.42 | 164.98 | 154.86 | 159.42 | 1,195,295 | +4.29(+2.77%) |
May 30, 2023 | 156.00 | 156.65 | 152.49 | 155.12 | 345,853 | +0.28(+0.18%) |
May 26, 2023 | 157.25 | 157.72 | 151.84 | 154.85 | 356,253 | -2.36(-1.50%) |
May 25, 2023 | 157.35 | 158.44 | 154.55 | 157.21 | 286,970 | +0.93(+0.60%) |
May 24, 2023 | 157.06 | 158.36 | 151.12 | 156.27 | 349,859 | -2.50(-1.57%) |
May 23, 2023 | 156.44 | 163.28 | 155.49 | 158.77 | 328,277 | +1.77(+1.13%) |
May 22, 2023 | 153.68 | 157.57 | 151.03 | 157.00 | 285,559 | +4.68(+3.08%) |
May 19, 2023 | 155.70 | 156.08 | 150.87 | 152.32 | 280,515 | -2.26(-1.46%) |
May 18, 2023 | 155.36 | 156.76 | 150.62 | 154.58 | 291,172 | -0.41(-0.26%) |
May 17, 2023 | 151.28 | 156.01 | 150.83 | 154.99 | 292,810 | +5.07(+3.38%) |
May 16, 2023 | 153.69 | 155.31 | 149.69 | 149.92 | 243,818 | -4.87(-3.14%) |
May 15, 2023 | 151.39 | 155.40 | 150.10 | 154.78 | 385,545 | +3.82(+2.53%) |
May 12, 2023 | 156.54 | 156.80 | 150.05 | 150.96 | 237,379 | -4.43(-2.85%) |
May 11, 2023 | 153.91 | 155.71 | 153.00 | 155.39 | 293,720 | +0.01(+0.01%) |
May 10, 2023 | 156.62 | 156.69 | 152.79 | 155.38 | 339,637 | +2.02(+1.32%) |
May 09, 2023 | 152.49 | 155.49 | 151.46 | 153.36 | 320,276 | -1.03(-0.67%) |
May 08, 2023 | 158.57 | 160.57 | 152.61 | 154.39 | 700,020 | -4.72(-2.97%) |
May 05, 2023 | 160.57 | 162.46 | 156.80 | 159.11 | 464,690 | +4.94(+3.20%) |
May 04, 2023 | 159.00 | 160.94 | 153.14 | 154.17 | 624,093 | -5.53(-3.46%) |
May 03, 2023 | 161.52 | 164.58 | 159.38 | 159.70 | 689,762 | -3.49(-2.14%) |
May 02, 2023 | 163.85 | 166.27 | 154.79 | 163.19 | 1,223,968 | -5.16(-3.07%) |
May 01, 2023 | 169.12 | 171.81 | 166.39 | 168.35 | 892,086 | +0.50(+0.29%) |
Apr 28, 2023 | 167.09 | 172.92 | 167.02 | 167.85 | 613,440 | +0.55(+0.33%) |
Apr 27, 2023 | 163.42 | 167.82 | 162.30 | 167.30 | 540,255 | +9.31(+5.89%) |
Apr 26, 2023 | 158.98 | 160.84 | 157.49 | 157.99 | 470,929 | +0.14(+0.09%) |
Apr 25, 2023 | 163.00 | 163.66 | 155.64 | 157.85 | 490,401 | -7.05(-4.28%) |
Apr 24, 2023 | 166.38 | 167.22 | 161.82 | 164.90 | 417,892 | -2.99(-1.78%) |
Apr 21, 2023 | 164.95 | 168.17 | 162.47 | 167.89 | 397,628 | +3.93(+2.40%) |
Apr 20, 2023 | 168.00 | 169.50 | 163.14 | 163.96 | 412,488 | -7.15(-4.18%) |
Apr 19, 2023 | 167.21 | 171.44 | 163.98 | 171.11 | 662,549 | +1.81(+1.07%) |
Apr 18, 2023 | 175.62 | 175.77 | 164.69 | 169.31 | 683,178 | -4.77(-2.74%) |
Apr 17, 2023 | 170.21 | 175.50 | 169.51 | 174.08 | 512,873 | +5.13(+3.04%) |
Apr 14, 2023 | 172.13 | 174.80 | 168.77 | 168.95 | 353,268 | -3.18(-1.85%) |
Apr 13, 2023 | 177.53 | 177.53 | 171.47 | 172.13 | 396,686 | -3.52(-2.00%) |
Apr 12, 2023 | 187.24 | 187.63 | 168.74 | 175.65 | 856,018 | -9.66(-5.21%) |
Apr 11, 2023 | 182.70 | 187.04 | 181.74 | 185.31 | 483,673 | +4.13(+2.28%) |
Apr 10, 2023 | 170.17 | 182.40 | 170.17 | 181.18 | 446,966 | +8.79(+5.10%) |
Apr 06, 2023 | 168.41 | 174.40 | 166.44 | 172.39 | 402,813 | +3.38(+2.00%) |
Apr 05, 2023 | 177.14 | 178.02 | 167.64 | 169.00 | 363,548 | -9.48(-5.31%) |
Apr 04, 2023 | 185.30 | 185.30 | 175.51 | 178.49 | 376,063 | -4.12(-2.26%) |