Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 238.53 | 244.91 | 234.53 | 242.55 | 2,946,403 | -0.71(-0.29%) |
Jun 29, 2023 | 243.27 | 244.84 | 242.44 | 243.26 | 1,163,786 | +0.07(+0.03%) |
Jun 28, 2023 | 242.56 | 243.93 | 240.67 | 243.19 | 941,834 | -0.21(-0.09%) |
Jun 27, 2023 | 239.24 | 243.84 | 238.53 | 243.39 | 948,986 | +4.50(+1.89%) |
Jun 26, 2023 | 238.99 | 238.99 | 236.76 | 238.89 | 754,757 | +0.04(+0.02%) |
Jun 23, 2023 | 241.70 | 242.04 | 237.90 | 238.85 | 1,046,142 | -2.85(-1.18%) |
Jun 22, 2023 | 243.79 | 244.15 | 239.94 | 241.70 | 788,259 | -0.99(-0.41%) |
Jun 21, 2023 | 240.18 | 243.14 | 238.95 | 242.69 | 1,002,312 | +2.50(+1.04%) |
Jun 20, 2023 | 242.28 | 243.35 | 240.08 | 240.19 | 893,286 | -2.26(-0.93%) |
Jun 16, 2023 | 246.35 | 246.35 | 241.89 | 242.45 | 1,528,222 | -3.11(-1.27%) |
Jun 15, 2023 | 244.33 | 246.50 | 243.98 | 245.56 | 1,142,235 | +2.15(+0.88%) |
Jun 14, 2023 | 243.97 | 244.50 | 242.27 | 243.41 | 1,129,218 | -0.39(-0.16%) |
Jun 13, 2023 | 240.44 | 244.12 | 239.79 | 243.81 | 1,258,078 | +2.93(+1.22%) |
Jun 12, 2023 | 238.56 | 241.03 | 237.78 | 240.88 | 942,333 | +2.79(+1.17%) |
Jun 09, 2023 | 240.12 | 240.99 | 237.91 | 238.09 | 998,611 | -2.76(-1.15%) |
Jun 08, 2023 | 239.90 | 241.58 | 238.89 | 240.85 | 742,569 | +1.07(+0.45%) |
Jun 07, 2023 | 238.01 | 240.52 | 236.20 | 239.78 | 1,027,282 | +0.81(+0.34%) |
Jun 06, 2023 | 244.81 | 244.81 | 238.34 | 238.97 | 1,175,786 | -1.65(-0.68%) |
Jun 05, 2023 | 241.53 | 243.12 | 239.98 | 240.62 | 983,491 | -1.23(-0.51%) |
Jun 02, 2023 | 239.71 | 242.82 | 239.47 | 241.85 | 1,081,068 | +2.68(+1.12%) |
Jun 01, 2023 | 238.71 | 239.64 | 237.70 | 239.17 | 1,196,150 | -0.27(-0.11%) |
May 31, 2023 | 234.04 | 240.11 | 233.84 | 239.43 | 2,081,246 | +5.82(+2.49%) |
May 30, 2023 | 233.46 | 235.08 | 231.99 | 233.61 | 1,614,685 | +4.12(+1.79%) |
May 26, 2023 | 229.13 | 230.77 | 228.40 | 229.49 | 894,549 | +0.73(+0.32%) |
May 25, 2023 | 227.96 | 229.69 | 225.13 | 228.76 | 1,224,221 | -0.16(-0.07%) |
May 24, 2023 | 232.94 | 232.94 | 228.81 | 228.92 | 1,204,472 | -3.56(-1.53%) |
May 23, 2023 | 231.58 | 234.36 | 230.75 | 232.47 | 1,308,693 | +0.44(+0.19%) |
May 22, 2023 | 232.19 | 233.53 | 231.53 | 232.03 | 1,740,921 | +0.17(+0.07%) |
May 19, 2023 | 229.98 | 232.65 | 229.61 | 231.86 | 1,385,807 | +3.09(+1.35%) |
May 18, 2023 | 227.15 | 229.57 | 226.34 | 228.77 | 1,509,512 | +1.41(+0.62%) |
May 17, 2023 | 223.10 | 228.17 | 222.18 | 227.36 | 1,379,475 | +3.97(+1.78%) |
May 16, 2023 | 226.84 | 226.84 | 222.87 | 223.39 | 1,268,099 | -3.59(-1.58%) |
May 15, 2023 | 225.94 | 227.00 | 224.08 | 226.98 | 1,353,976 | +2.54(+1.13%) |
May 12, 2023 | 221.34 | 224.73 | 220.21 | 224.43 | 984,630 | +2.84(+1.28%) |
May 11, 2023 | 220.19 | 221.77 | 219.76 | 221.60 | 1,798,150 | -1.30(-0.58%) |
May 10, 2023 | 222.65 | 223.80 | 221.45 | 222.90 | 682,282 | +0.72(+0.32%) |
May 09, 2023 | 224.25 | 225.54 | 222.16 | 222.18 | 759,007 | -2.70(-1.20%) |
May 08, 2023 | 219.46 | 225.43 | 219.21 | 224.88 | 1,239,684 | +4.69(+2.13%) |
May 05, 2023 | 219.27 | 220.26 | 218.65 | 220.19 | 1,079,615 | +1.02(+0.46%) |
May 04, 2023 | 222.21 | 222.38 | 218.58 | 219.17 | 1,057,188 | -3.05(-1.37%) |
May 03, 2023 | 225.94 | 226.31 | 221.95 | 222.22 | 1,002,914 | -2.14(-0.95%) |
May 02, 2023 | 225.26 | 225.94 | 221.77 | 224.35 | 1,058,054 | -1.64(-0.73%) |
May 01, 2023 | 224.57 | 227.24 | 224.20 | 225.99 | 988,582 | +0.75(+0.33%) |
Apr 28, 2023 | 223.56 | 225.25 | 221.99 | 225.25 | 708,395 | +0.89(+0.40%) |
Apr 27, 2023 | 221.02 | 224.91 | 219.89 | 224.35 | 895,097 | +3.06(+1.38%) |
Apr 26, 2023 | 221.40 | 222.86 | 220.86 | 221.29 | 519,523 | -1.07(-0.48%) |
Apr 25, 2023 | 220.23 | 223.16 | 219.82 | 222.36 | 584,302 | +2.11(+0.96%) |
Apr 24, 2023 | 222.72 | 223.12 | 219.28 | 220.25 | 842,207 | -2.02(-0.91%) |
Apr 21, 2023 | 224.10 | 224.51 | 221.33 | 222.27 | 621,368 | -0.50(-0.22%) |
Apr 20, 2023 | 223.31 | 224.51 | 221.85 | 222.78 | 741,858 | -0.90(-0.40%) |
Apr 19, 2023 | 223.31 | 223.95 | 222.15 | 223.68 | 757,423 | +0.51(+0.23%) |
Apr 18, 2023 | 225.39 | 225.50 | 219.41 | 223.17 | 1,230,243 | -2.29(-1.01%) |
Apr 17, 2023 | 224.47 | 225.51 | 222.10 | 225.45 | 1,074,394 | +1.42(+0.64%) |
Apr 14, 2023 | 221.62 | 224.43 | 220.92 | 224.03 | 1,327,004 | +1.99(+0.90%) |
Apr 13, 2023 | 222.16 | 222.87 | 221.00 | 222.04 | 1,031,626 | -0.22(-0.10%) |
Apr 12, 2023 | 223.86 | 224.34 | 222.02 | 222.25 | 1,079,218 | -1.71(-0.76%) |
Apr 11, 2023 | 219.95 | 225.71 | 219.94 | 223.96 | 1,282,962 | +3.49(+1.58%) |
Apr 10, 2023 | 221.79 | 222.53 | 218.94 | 220.47 | 1,745,596 | -0.04(-0.02%) |
Apr 06, 2023 | 219.88 | 222.33 | 216.94 | 220.51 | 2,065,838 | +3.14(+1.45%) |
Apr 05, 2023 | 216.09 | 217.80 | 214.09 | 217.37 | 1,547,224 | +3.15(+1.47%) |
Apr 04, 2023 | 221.15 | 222.81 | 213.06 | 214.22 | 2,748,382 | -7.06(-3.19%) |