Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 245.33 | 247.34 | 243.34 | 245.54 | 225,014 | +1.42(+0.58%) |
Jun 29, 2023 | 239.23 | 244.45 | 239.23 | 244.12 | 235,659 | +4.32(+1.80%) |
Jun 28, 2023 | 242.10 | 242.96 | 239.47 | 239.80 | 159,038 | -2.05(-0.85%) |
Jun 27, 2023 | 240.63 | 243.19 | 238.14 | 241.85 | 344,881 | +2.60(+1.09%) |
Jun 26, 2023 | 234.72 | 239.62 | 234.13 | 239.25 | 361,816 | +6.02(+2.58%) |
Jun 23, 2023 | 233.11 | 233.67 | 231.53 | 233.23 | 502,567 | -0.77(-0.33%) |
Jun 22, 2023 | 235.17 | 235.17 | 232.02 | 234.00 | 207,203 | +0.16(+0.07%) |
Jun 21, 2023 | 232.43 | 234.75 | 231.28 | 233.84 | 190,173 | +0.88(+0.38%) |
Jun 20, 2023 | 233.19 | 233.67 | 231.21 | 232.96 | 230,830 | -1.62(-0.69%) |
Jun 16, 2023 | 235.16 | 235.92 | 233.78 | 234.59 | 364,502 | +0.52(+0.22%) |
Jun 15, 2023 | 231.25 | 234.59 | 231.25 | 234.06 | 178,484 | +2.75(+1.19%) |
Jun 14, 2023 | 232.74 | 233.32 | 229.69 | 231.31 | 168,356 | -0.83(-0.36%) |
Jun 13, 2023 | 230.91 | 233.10 | 230.83 | 232.14 | 292,590 | +1.55(+0.67%) |
Jun 12, 2023 | 229.97 | 231.33 | 225.69 | 230.59 | 133,875 | +0.91(+0.40%) |
Jun 09, 2023 | 230.57 | 230.57 | 226.78 | 229.68 | 166,901 | -0.60(-0.26%) |
Jun 08, 2023 | 231.62 | 231.62 | 228.16 | 230.28 | 190,117 | -0.52(-0.23%) |
Jun 07, 2023 | 223.31 | 231.72 | 222.29 | 230.81 | 334,093 | +7.94(+3.56%) |
Jun 06, 2023 | 221.91 | 224.80 | 220.64 | 222.86 | 248,153 | +0.70(+0.32%) |
Jun 05, 2023 | 225.04 | 225.04 | 221.66 | 222.16 | 189,856 | -2.64(-1.17%) |
Jun 02, 2023 | 221.38 | 225.27 | 221.38 | 224.80 | 226,768 | +5.39(+2.46%) |
Jun 01, 2023 | 216.49 | 219.99 | 215.23 | 219.41 | 220,998 | +3.80(+1.76%) |
May 31, 2023 | 217.85 | 218.01 | 213.52 | 215.61 | 413,780 | -2.75(-1.26%) |
May 30, 2023 | 219.36 | 219.44 | 217.74 | 218.36 | 254,430 | -0.11(-0.05%) |
May 26, 2023 | 214.69 | 218.59 | 214.69 | 218.47 | 182,131 | +3.63(+1.69%) |
May 25, 2023 | 211.59 | 215.90 | 210.53 | 214.84 | 259,641 | +3.31(+1.57%) |
May 24, 2023 | 216.92 | 218.56 | 211.03 | 211.52 | 305,919 | -5.72(-2.63%) |
May 23, 2023 | 214.65 | 218.94 | 206.68 | 217.24 | 534,450 | +3.30(+1.54%) |
May 22, 2023 | 215.19 | 216.03 | 212.01 | 213.94 | 410,724 | -0.28(-0.13%) |
May 19, 2023 | 216.30 | 216.36 | 212.88 | 214.22 | 202,058 | -0.41(-0.19%) |
May 18, 2023 | 213.90 | 215.85 | 212.64 | 214.63 | 216,375 | +0.58(+0.27%) |
May 17, 2023 | 212.79 | 214.37 | 211.15 | 214.05 | 245,994 | +2.78(+1.32%) |
May 16, 2023 | 212.58 | 212.81 | 210.51 | 211.27 | 297,405 | -2.57(-1.20%) |
May 15, 2023 | 213.60 | 214.55 | 212.69 | 213.84 | 295,888 | +0.47(+0.22%) |
May 12, 2023 | 214.35 | 216.35 | 212.06 | 213.37 | 298,007 | +0.07(+0.03%) |
May 11, 2023 | 213.01 | 213.35 | 210.87 | 213.30 | 181,173 | -0.16(-0.07%) |
May 10, 2023 | 215.63 | 215.63 | 211.27 | 213.46 | 216,789 | -0.38(-0.18%) |
May 09, 2023 | 214.59 | 214.59 | 212.47 | 213.84 | 161,936 | -1.05(-0.49%) |
May 08, 2023 | 217.78 | 218.63 | 214.04 | 214.89 | 176,246 | -2.29(-1.05%) |
May 05, 2023 | 215.71 | 217.63 | 214.91 | 217.17 | 169,944 | +3.97(+1.86%) |
May 04, 2023 | 212.14 | 213.82 | 210.00 | 213.21 | 325,673 | +0.59(+0.28%) |
May 03, 2023 | 216.36 | 218.03 | 212.60 | 212.62 | 273,282 | -2.34(-1.09%) |
May 02, 2023 | 214.27 | 215.28 | 212.09 | 214.96 | 235,284 | +0.39(+0.18%) |
May 01, 2023 | 213.30 | 215.17 | 212.82 | 214.57 | 234,944 | +1.20(+0.56%) |
Apr 28, 2023 | 213.51 | 215.01 | 211.94 | 213.37 | 446,706 | +0.23(+0.11%) |
Apr 27, 2023 | 209.36 | 213.95 | 208.56 | 213.14 | 195,527 | +5.14(+2.47%) |
Apr 26, 2023 | 209.77 | 211.69 | 206.96 | 208.00 | 245,317 | -3.23(-1.53%) |
Apr 25, 2023 | 214.32 | 215.04 | 210.44 | 211.24 | 173,743 | -4.12(-1.91%) |
Apr 24, 2023 | 216.37 | 217.37 | 214.60 | 215.36 | 133,938 | -0.50(-0.23%) |
Apr 21, 2023 | 215.74 | 216.30 | 213.57 | 215.86 | 194,308 | +0.21(+0.10%) |
Apr 20, 2023 | 213.90 | 215.92 | 212.82 | 215.66 | 222,756 | +1.32(+0.62%) |
Apr 19, 2023 | 214.81 | 215.34 | 212.32 | 214.33 | 151,315 | -1.25(-0.58%) |
Apr 18, 2023 | 216.38 | 217.94 | 214.76 | 215.59 | 203,632 | -0.12(-0.06%) |
Apr 17, 2023 | 215.06 | 216.54 | 214.52 | 215.71 | 137,645 | +0.80(+0.37%) |
Apr 14, 2023 | 215.58 | 217.48 | 213.90 | 214.91 | 174,161 | -0.79(-0.37%) |
Apr 13, 2023 | 214.15 | 215.87 | 210.71 | 215.69 | 250,173 | +1.87(+0.88%) |
Apr 12, 2023 | 215.61 | 216.03 | 213.12 | 213.82 | 178,929 | -0.09(-0.04%) |
Apr 11, 2023 | 212.16 | 215.25 | 212.13 | 213.91 | 181,350 | +3.23(+1.54%) |
Apr 10, 2023 | 207.69 | 210.96 | 206.13 | 210.67 | 216,837 | +3.51(+1.70%) |
Apr 06, 2023 | 208.51 | 208.65 | 205.93 | 207.16 | 239,598 | -1.67(-0.80%) |
Apr 05, 2023 | 210.91 | 211.11 | 207.32 | 208.83 | 149,077 | -2.90(-1.37%) |
Apr 04, 2023 | 216.78 | 217.01 | 210.88 | 211.73 | 172,000 | -5.58(-2.57%) |