Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 246.35 | 246.43 | 242.07 | 244.28 | 2,642,851 | -2.05(-0.83%) |
Jun 29, 2023 | 245.07 | 246.34 | 244.52 | 246.33 | 2,514,985 | +1.52(+0.62%) |
Jun 28, 2023 | 242.41 | 246.16 | 241.51 | 244.81 | 3,024,312 | +1.66(+0.68%) |
Jun 27, 2023 | 232.65 | 243.29 | 232.57 | 243.16 | 4,223,007 | +11.66(+5.04%) |
Jun 26, 2023 | 229.47 | 233.59 | 229.20 | 231.50 | 2,238,236 | +2.55(+1.11%) |
Jun 23, 2023 | 227.28 | 230.38 | 226.79 | 228.95 | 3,072,832 | -0.58(-0.25%) |
Jun 22, 2023 | 221.73 | 231.36 | 221.13 | 229.53 | 3,646,892 | +6.99(+3.14%) |
Jun 21, 2023 | 220.53 | 228.97 | 219.98 | 222.54 | 7,231,330 | -5.73(-2.51%) |
Jun 20, 2023 | 231.17 | 231.31 | 226.60 | 228.27 | 5,266,193 | -1.78(-0.78%) |
Jun 16, 2023 | 233.89 | 234.53 | 229.96 | 230.05 | 3,342,389 | -2.94(-1.26%) |
Jun 15, 2023 | 226.42 | 233.42 | 226.42 | 232.99 | 2,355,731 | +6.87(+3.04%) |
May 08, 2023 | 224.47 | 227.02 | 224.47 | 226.12 | 1,079,718 | +1.40(+0.62%) |
May 05, 2023 | 222.60 | 226.36 | 222.04 | 224.72 | 1,181,541 | +2.87(+1.29%) |
May 04, 2023 | 223.56 | 224.26 | 220.52 | 221.85 | 974,586 | -2.11(-0.94%) |
May 03, 2023 | 223.50 | 227.06 | 222.48 | 223.96 | 1,384,182 | +0.12(+0.05%) |
May 02, 2023 | 224.59 | 225.39 | 222.01 | 223.84 | 1,124,633 | -2.14(-0.95%) |
May 01, 2023 | 223.89 | 226.57 | 223.76 | 225.97 | 1,144,977 | +2.74(+1.23%) |
Apr 28, 2023 | 219.15 | 224.04 | 219.15 | 223.23 | 1,666,297 | +1.80(+0.81%) |
Apr 27, 2023 | 219.66 | 221.81 | 218.56 | 221.43 | 1,566,476 | +3.11(+1.42%) |
Apr 26, 2023 | 219.96 | 221.86 | 217.27 | 218.32 | 1,868,790 | -2.65(-1.20%) |
Apr 25, 2023 | 223.54 | 225.36 | 219.87 | 220.97 | 2,253,160 | -6.56(-2.88%) |
Apr 24, 2023 | 226.39 | 227.99 | 225.33 | 227.52 | 1,401,749 | +1.69(+0.75%) |
Apr 21, 2023 | 225.19 | 227.86 | 224.16 | 225.84 | 2,224,519 | +1.04(+0.46%) |
Apr 20, 2023 | 224.18 | 226.83 | 223.57 | 224.80 | 1,341,667 | -0.11(-0.05%) |
Apr 19, 2023 | 222.84 | 224.97 | 222.64 | 224.91 | 1,368,245 | +0.28(+0.12%) |
Apr 18, 2023 | 225.67 | 227.15 | 223.79 | 224.63 | 1,308,813 | -0.10(-0.04%) |
Apr 17, 2023 | 226.14 | 226.94 | 224.18 | 224.73 | 1,566,646 | -1.35(-0.60%) |
Apr 14, 2023 | 226.49 | 227.96 | 224.81 | 226.08 | 1,556,935 | -0.37(-0.16%) |
Apr 13, 2023 | 225.41 | 227.05 | 223.18 | 226.46 | 1,834,054 | +1.57(+0.70%) |
Apr 12, 2023 | 227.13 | 227.69 | 224.72 | 224.89 | 2,558,703 | -2.02(-0.89%) |
Apr 11, 2023 | 227.03 | 228.44 | 226.43 | 226.91 | 2,011,750 | -0.07(-0.03%) |
Apr 10, 2023 | 224.78 | 228.72 | 224.04 | 226.97 | 1,919,193 | -0.49(-0.22%) |
Apr 06, 2023 | 226.40 | 231.10 | 226.36 | 227.47 | 3,750,669 | +2.13(+0.94%) |
Apr 05, 2023 | 227.47 | 230.96 | 223.25 | 225.34 | 6,735,079 | +3.37(+1.52%) |
Apr 04, 2023 | 223.99 | 224.86 | 218.97 | 221.97 | 1,788,831 | -2.30(-1.03%) |