Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 201.04 | 202.07 | 198.88 | 200.12 | 2,350,508 | -0.03(-0.01%) |
Jun 29, 2023 | 197.91 | 200.35 | 197.21 | 200.14 | 2,001,460 | +1.53(+0.77%) |
Jun 28, 2023 | 198.57 | 198.94 | 197.20 | 198.62 | 2,554,476 | +0.11(+0.05%) |
Jun 27, 2023 | 197.20 | 198.90 | 196.24 | 198.51 | 2,488,747 | +1.61(+0.82%) |
Jun 26, 2023 | 195.78 | 197.37 | 195.42 | 196.90 | 1,804,488 | +1.41(+0.72%) |
Jun 23, 2023 | 197.44 | 197.54 | 194.68 | 195.49 | 7,629,541 | -3.40(-1.71%) |
Jun 22, 2023 | 199.15 | 199.17 | 197.43 | 198.89 | 1,850,015 | -0.27(-0.14%) |
Jun 21, 2023 | 196.06 | 199.68 | 195.72 | 199.17 | 2,240,567 | +2.22(+1.13%) |
Jun 20, 2023 | 198.47 | 199.74 | 196.59 | 196.95 | 2,466,966 | -3.22(-1.61%) |
Jun 16, 2023 | 201.83 | 202.34 | 199.98 | 200.16 | 4,233,071 | -1.22(-0.61%) |
Jun 15, 2023 | 198.68 | 202.29 | 198.28 | 201.39 | 2,340,141 | +3.11(+1.57%) |
Jun 14, 2023 | 195.73 | 200.53 | 194.92 | 198.28 | 3,332,527 | +3.73(+1.92%) |
Jun 13, 2023 | 193.04 | 195.15 | 190.31 | 194.55 | 3,658,385 | -0.03(-0.01%) |
Jun 12, 2023 | 195.17 | 195.23 | 191.56 | 194.58 | 2,143,581 | -0.69(-0.36%) |
Jun 09, 2023 | 197.34 | 197.34 | 194.34 | 195.27 | 1,847,506 | -1.29(-0.66%) |
Jun 08, 2023 | 197.03 | 197.44 | 193.18 | 196.56 | 2,229,746 | -0.46(-0.23%) |
Jun 07, 2023 | 191.98 | 197.21 | 189.86 | 197.02 | 2,640,979 | +4.99(+2.60%) |
Jun 06, 2023 | 192.70 | 193.38 | 190.86 | 192.04 | 2,394,626 | -2.32(-1.19%) |
Jun 05, 2023 | 194.36 | 195.81 | 193.81 | 194.35 | 2,754,395 | +0.07(+0.03%) |
Jun 02, 2023 | 192.84 | 196.30 | 192.54 | 194.29 | 2,579,495 | +2.91(+1.52%) |
Jun 01, 2023 | 188.22 | 191.74 | 188.02 | 191.37 | 2,774,726 | +3.09(+1.64%) |
May 31, 2023 | 188.82 | 189.64 | 186.90 | 188.28 | 3,649,732 | -1.64(-0.87%) |
May 30, 2023 | 187.88 | 190.40 | 187.01 | 189.92 | 2,508,601 | +2.35(+1.25%) |
May 26, 2023 | 188.04 | 188.40 | 186.60 | 187.58 | 2,354,714 | -0.11(-0.06%) |
May 25, 2023 | 185.59 | 188.29 | 185.25 | 187.68 | 2,540,804 | +1.26(+0.68%) |
May 24, 2023 | 190.17 | 190.38 | 185.84 | 186.42 | 3,058,421 | -4.34(-2.28%) |
May 23, 2023 | 192.52 | 192.52 | 189.29 | 190.76 | 2,505,817 | -1.86(-0.96%) |
May 22, 2023 | 195.26 | 196.17 | 190.47 | 192.62 | 1,795,406 | -0.66(-0.34%) |
May 19, 2023 | 193.41 | 194.34 | 191.60 | 193.28 | 1,851,803 | +0.16(+0.08%) |
May 18, 2023 | 192.32 | 193.53 | 189.58 | 193.12 | 2,005,147 | -0.03(-0.02%) |
May 17, 2023 | 191.40 | 194.39 | 191.23 | 193.15 | 2,340,007 | +1.91(+1.00%) |
May 16, 2023 | 193.43 | 193.59 | 190.88 | 191.24 | 1,949,723 | -2.69(-1.39%) |
May 15, 2023 | 193.14 | 194.35 | 191.87 | 193.93 | 1,678,523 | +0.63(+0.33%) |
May 12, 2023 | 193.73 | 193.79 | 191.72 | 193.30 | 1,502,485 | +0.88(+0.46%) |
May 11, 2023 | 193.05 | 193.20 | 191.41 | 192.41 | 1,438,367 | -0.95(-0.49%) |
May 10, 2023 | 196.34 | 196.81 | 191.28 | 193.37 | 1,753,685 | -1.49(-0.76%) |
May 09, 2023 | 193.25 | 194.96 | 192.17 | 194.85 | 1,654,048 | +0.63(+0.33%) |
May 08, 2023 | 196.70 | 197.03 | 193.79 | 194.22 | 2,031,137 | -1.25(-0.64%) |
May 05, 2023 | 193.02 | 196.71 | 192.47 | 195.47 | 2,125,821 | +4.05(+2.12%) |
May 04, 2023 | 189.82 | 191.75 | 188.48 | 191.42 | 1,921,294 | +1.68(+0.89%) |
May 03, 2023 | 191.54 | 192.41 | 189.68 | 189.74 | 2,076,846 | -0.72(-0.38%) |
May 02, 2023 | 191.80 | 192.26 | 187.47 | 190.46 | 2,773,070 | -2.49(-1.29%) |
May 01, 2023 | 189.94 | 194.15 | 189.94 | 192.95 | 2,259,426 | +2.85(+1.50%) |
Apr 28, 2023 | 187.35 | 191.48 | 187.35 | 190.10 | 2,018,881 | +2.10(+1.12%) |
Apr 27, 2023 | 185.78 | 188.24 | 185.00 | 188.00 | 2,354,344 | +1.98(+1.06%) |
Apr 26, 2023 | 188.04 | 188.81 | 184.93 | 186.02 | 2,536,960 | -3.16(-1.67%) |
Apr 25, 2023 | 192.42 | 193.83 | 188.58 | 189.18 | 2,657,649 | -5.37(-2.76%) |
Apr 24, 2023 | 192.26 | 195.93 | 191.70 | 194.55 | 2,803,906 | +1.39(+0.72%) |
Apr 21, 2023 | 197.18 | 197.90 | 192.49 | 193.16 | 6,206,935 | -3.64(-1.85%) |
Apr 20, 2023 | 196.60 | 201.88 | 195.66 | 196.81 | 3,077,243 | +0.58(+0.30%) |
Apr 19, 2023 | 192.42 | 196.43 | 192.42 | 196.22 | 2,696,902 | +2.46(+1.27%) |
Apr 18, 2023 | 194.96 | 196.20 | 193.34 | 193.76 | 2,458,418 | -0.55(-0.29%) |
Apr 17, 2023 | 193.94 | 196.88 | 192.77 | 194.32 | 2,821,539 | +1.47(+0.76%) |
Apr 14, 2023 | 192.46 | 193.93 | 191.72 | 192.85 | 2,005,341 | +0.59(+0.31%) |
Apr 13, 2023 | 193.20 | 193.99 | 191.10 | 192.26 | 2,979,638 | -0.79(-0.41%) |
Apr 12, 2023 | 194.05 | 194.95 | 192.56 | 193.05 | 2,383,630 | -0.17(-0.09%) |
Apr 11, 2023 | 193.74 | 194.34 | 192.83 | 193.21 | 3,703,923 | +0.52(+0.27%) |
Apr 10, 2023 | 191.54 | 193.60 | 191.45 | 192.70 | 2,472,674 | -0.26(-0.14%) |
Apr 06, 2023 | 189.03 | 193.01 | 188.54 | 192.96 | 3,376,680 | +4.30(+2.28%) |
Apr 05, 2023 | 189.55 | 190.69 | 188.52 | 188.66 | 2,452,390 | -1.62(-0.85%) |
Apr 04, 2023 | 193.68 | 194.01 | 189.48 | 190.28 | 3,661,413 | -3.56(-1.83%) |