Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 176.66 | 179.25 | 175.95 | 178.30 | 282,878 | -0.29(-0.16%) |
Jun 29, 2023 | 178.00 | 179.09 | 174.74 | 178.59 | 205,571 | -1.27(-0.71%) |
Jun 28, 2023 | 177.62 | 180.22 | 176.49 | 179.86 | 208,211 | -0.43(-0.24%) |
Jun 27, 2023 | 180.92 | 180.99 | 177.01 | 180.29 | 308,307 | +0.20(+0.11%) |
Jun 26, 2023 | 183.97 | 185.80 | 179.36 | 180.09 | 444,609 | +0.81(+0.45%) |
Jun 23, 2023 | 180.74 | 183.40 | 178.58 | 179.28 | 507,401 | -6.63(-3.57%) |
Jun 22, 2023 | 184.89 | 187.76 | 182.39 | 185.91 | 268,427 | +0.31(+0.17%) |
Jun 21, 2023 | 190.03 | 190.72 | 180.38 | 185.60 | 388,443 | -5.97(-3.12%) |
Jun 20, 2023 | 196.07 | 196.19 | 189.11 | 191.57 | 286,801 | -8.64(-4.32%) |
Jun 16, 2023 | 199.38 | 202.54 | 194.08 | 200.21 | 550,019 | -0.83(-0.41%) |
Jun 15, 2023 | 193.51 | 208.50 | 191.15 | 201.04 | 477,528 | -7.08(-3.40%) |
Jun 14, 2023 | 210.23 | 213.62 | 205.17 | 208.12 | 332,432 | -4.07(-1.92%) |
Jun 13, 2023 | 212.73 | 213.73 | 209.98 | 212.19 | 237,057 | -1.01(-0.47%) |
Jun 12, 2023 | 217.98 | 218.35 | 211.46 | 213.20 | 269,224 | -2.84(-1.31%) |
Jun 09, 2023 | 216.93 | 219.29 | 215.03 | 216.04 | 157,118 | -1.02(-0.47%) |
Jun 08, 2023 | 219.33 | 219.56 | 215.78 | 217.06 | 266,706 | -7.33(-3.27%) |
Jun 07, 2023 | 222.01 | 226.58 | 221.34 | 224.39 | 122,690 | -1.75(-0.77%) |
Jun 06, 2023 | 212.52 | 229.57 | 212.34 | 226.14 | 274,371 | +4.30(+1.94%) |
Jun 05, 2023 | 220.60 | 225.45 | 217.57 | 221.84 | 146,763 | -5.52(-2.43%) |
Jun 02, 2023 | 224.47 | 227.66 | 222.60 | 227.36 | 122,392 | +3.88(+1.74%) |
Jun 01, 2023 | 220.92 | 227.25 | 220.06 | 223.48 | 116,435 | +2.55(+1.15%) |
May 31, 2023 | 225.68 | 226.10 | 213.82 | 220.93 | 280,015 | -7.34(-3.22%) |
May 30, 2023 | 237.26 | 241.50 | 224.69 | 228.27 | 209,504 | -8.63(-3.64%) |
May 26, 2023 | 230.99 | 238.48 | 228.16 | 236.90 | 205,484 | +9.17(+4.03%) |
May 25, 2023 | 235.40 | 235.40 | 224.66 | 227.73 | 108,824 | -8.77(-3.71%) |
May 24, 2023 | 236.43 | 240.38 | 235.45 | 236.50 | 87,738 | -2.83(-1.18%) |
May 23, 2023 | 241.84 | 244.56 | 238.54 | 239.33 | 130,070 | -2.73(-1.13%) |
May 22, 2023 | 235.52 | 245.74 | 235.52 | 242.06 | 164,964 | +9.46(+4.07%) |
May 19, 2023 | 230.80 | 234.00 | 228.64 | 232.60 | 90,834 | +3.88(+1.70%) |
May 18, 2023 | 228.32 | 230.10 | 225.27 | 228.72 | 169,409 | -2.28(-0.99%) |
May 17, 2023 | 231.99 | 234.34 | 226.63 | 231.00 | 211,186 | -7.90(-3.31%) |
May 16, 2023 | 244.12 | 244.93 | 238.66 | 238.90 | 132,096 | -1.35(-0.56%) |
May 15, 2023 | 238.38 | 241.33 | 235.95 | 240.25 | 115,178 | +1.88(+0.79%) |
May 12, 2023 | 240.33 | 242.67 | 237.49 | 238.37 | 198,579 | -6.23(-2.55%) |
May 11, 2023 | 243.73 | 245.63 | 239.24 | 244.60 | 85,575 | -0.53(-0.22%) |
May 10, 2023 | 244.50 | 246.82 | 242.01 | 245.13 | 161,431 | -0.55(-0.22%) |
May 09, 2023 | 246.02 | 247.50 | 241.76 | 245.68 | 166,991 | -8.24(-3.25%) |
May 08, 2023 | 254.12 | 256.45 | 251.49 | 253.92 | 147,058 | +4.13(+1.65%) |
May 05, 2023 | 244.50 | 257.72 | 244.50 | 249.79 | 243,804 | -10.82(-4.15%) |
May 04, 2023 | 257.23 | 263.15 | 251.36 | 260.61 | 293,970 | -4.39(-1.66%) |
May 03, 2023 | 262.36 | 266.67 | 261.04 | 265.00 | 191,217 | +1.55(+0.59%) |
May 02, 2023 | 259.98 | 263.79 | 259.05 | 263.45 | 251,165 | +3.47(+1.33%) |
May 01, 2023 | 254.66 | 260.25 | 253.30 | 259.98 | 183,171 | +5.02(+1.97%) |
Apr 28, 2023 | 250.72 | 256.03 | 250.72 | 254.96 | 228,609 | -0.53(-0.21%) |
Apr 27, 2023 | 248.57 | 255.96 | 248.22 | 255.49 | 249,813 | +9.45(+3.84%) |
Apr 26, 2023 | 245.01 | 248.31 | 243.69 | 246.04 | 163,841 | -0.74(-0.30%) |
Apr 25, 2023 | 251.12 | 253.28 | 246.34 | 246.78 | 210,615 | -10.61(-4.12%) |
Apr 24, 2023 | 257.00 | 258.87 | 255.05 | 257.39 | 134,330 | -1.06(-0.41%) |
Apr 21, 2023 | 255.91 | 259.01 | 252.62 | 258.45 | 97,635 | +0.20(+0.08%) |
Apr 20, 2023 | 255.80 | 258.29 | 254.20 | 258.25 | 167,190 | -0.25(-0.10%) |
Apr 19, 2023 | 260.39 | 263.26 | 254.47 | 258.50 | 181,217 | -8.28(-3.10%) |
Apr 18, 2023 | 266.99 | 270.57 | 264.87 | 266.78 | 183,040 | +1.98(+0.75%) |
Apr 17, 2023 | 265.21 | 268.41 | 263.67 | 264.80 | 180,155 | +0.80(+0.30%) |
Apr 14, 2023 | 267.67 | 269.25 | 262.10 | 264.00 | 152,606 | -1.74(-0.65%) |
Apr 13, 2023 | 263.10 | 272.49 | 262.18 | 265.74 | 252,646 | +10.86(+4.26%) |
Apr 12, 2023 | 254.81 | 258.10 | 250.40 | 254.88 | 162,988 | +2.92(+1.16%) |
Apr 11, 2023 | 244.99 | 256.14 | 244.00 | 251.96 | 290,020 | +16.96(+7.22%) |
Apr 10, 2023 | 234.14 | 240.92 | 233.90 | 235.00 | 176,584 | -3.45(-1.45%) |
Apr 06, 2023 | 218.49 | 242.44 | 218.26 | 238.45 | 617,687 | +26.45(+12.48%) |
Apr 05, 2023 | 213.92 | 215.97 | 210.80 | 212.00 | 102,343 | -3.00(-1.40%) |
Apr 04, 2023 | 214.41 | 215.93 | 211.90 | 215.00 | 235,283 | +2.12(+1.00%) |