Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 238.21 | 240.79 | 236.90 | 239.20 | 3,315,481 | +2.22(+0.94%) |
Jun 29, 2023 | 232.82 | 236.99 | 230.87 | 236.97 | 1,914,743 | +3.26(+1.39%) |
Jun 28, 2023 | 232.44 | 234.28 | 230.28 | 233.72 | 2,543,508 | +0.97(+0.42%) |
Jun 27, 2023 | 237.71 | 237.71 | 229.84 | 232.75 | 4,287,816 | -4.06(-1.72%) |
Jun 26, 2023 | 237.20 | 238.47 | 233.55 | 236.81 | 2,056,742 | -0.30(-0.13%) |
Jun 23, 2023 | 233.75 | 237.93 | 233.27 | 237.11 | 3,291,847 | +1.79(+0.76%) |
Jun 22, 2023 | 237.57 | 239.09 | 234.13 | 235.32 | 2,105,488 | -1.32(-0.56%) |
Jun 21, 2023 | 234.72 | 237.78 | 233.13 | 236.64 | 2,783,958 | +1.10(+0.47%) |
Jun 20, 2023 | 227.85 | 236.19 | 227.38 | 235.54 | 5,161,484 | -5.18(-2.15%) |
Jun 16, 2023 | 243.90 | 245.22 | 239.86 | 240.71 | 6,430,118 | -1.70(-0.70%) |
Jun 15, 2023 | 232.94 | 243.48 | 232.02 | 242.42 | 2,838,984 | +5.04(+2.12%) |
Jun 14, 2023 | 241.85 | 242.73 | 236.24 | 237.38 | 2,350,318 | -2.81(-1.17%) |
Jun 13, 2023 | 236.61 | 240.44 | 236.43 | 240.19 | 2,373,415 | +3.21(+1.35%) |
Jun 12, 2023 | 234.31 | 237.34 | 233.23 | 236.98 | 2,195,150 | +2.67(+1.14%) |
Jun 09, 2023 | 235.36 | 235.58 | 232.51 | 234.31 | 1,831,087 | -0.04(-0.02%) |
Jun 08, 2023 | 236.45 | 237.03 | 232.66 | 234.35 | 2,243,247 | -2.10(-0.89%) |
Jun 07, 2023 | 233.55 | 237.40 | 232.95 | 236.45 | 3,318,378 | +2.86(+1.22%) |
Jun 06, 2023 | 231.20 | 235.38 | 230.46 | 233.59 | 2,048,863 | +1.52(+0.66%) |
Jun 05, 2023 | 233.95 | 234.27 | 229.91 | 232.07 | 2,493,003 | -1.49(-0.64%) |
Jun 02, 2023 | 233.51 | 234.78 | 231.23 | 233.57 | 2,241,692 | +1.92(+0.83%) |
Jun 01, 2023 | 228.68 | 232.73 | 227.03 | 231.64 | 2,683,358 | +3.06(+1.34%) |
May 31, 2023 | 225.15 | 228.92 | 222.60 | 228.59 | 11,275,859 | +2.43(+1.07%) |
May 30, 2023 | 231.94 | 233.29 | 225.98 | 226.16 | 2,730,483 | -5.01(-2.17%) |
May 26, 2023 | 231.46 | 232.75 | 229.91 | 231.17 | 2,815,538 | +1.75(+0.76%) |
May 25, 2023 | 226.97 | 229.96 | 225.67 | 229.41 | 3,564,673 | +2.73(+1.20%) |
May 24, 2023 | 224.23 | 227.48 | 221.71 | 226.69 | 4,705,950 | -2.29(-1.00%) |
May 23, 2023 | 229.28 | 232.60 | 228.47 | 228.98 | 3,598,218 | -1.27(-0.55%) |
May 22, 2023 | 227.40 | 232.23 | 226.73 | 230.24 | 3,143,958 | +2.94(+1.29%) |
May 19, 2023 | 226.51 | 228.57 | 225.78 | 227.30 | 3,283,246 | +1.89(+0.84%) |
May 18, 2023 | 224.29 | 225.92 | 223.61 | 225.41 | 3,676,275 | +1.17(+0.52%) |
May 17, 2023 | 224.54 | 225.53 | 220.23 | 224.24 | 3,075,302 | +0.26(+0.12%) |
May 16, 2023 | 226.07 | 226.07 | 223.31 | 223.98 | 2,694,884 | -1.94(-0.86%) |
May 15, 2023 | 226.19 | 227.13 | 224.33 | 225.92 | 3,366,802 | -0.40(-0.18%) |
May 12, 2023 | 230.34 | 230.34 | 225.68 | 226.32 | 3,542,628 | -3.45(-1.50%) |
May 11, 2023 | 230.96 | 230.96 | 228.27 | 229.77 | 3,919,895 | -2.61(-1.12%) |
May 10, 2023 | 235.22 | 236.54 | 231.16 | 232.38 | 2,774,994 | -1.72(-0.74%) |
May 09, 2023 | 235.81 | 236.73 | 233.11 | 234.10 | 2,700,164 | -4.06(-1.71%) |
May 08, 2023 | 242.51 | 242.60 | 236.55 | 238.16 | 2,516,835 | -3.19(-1.32%) |
May 05, 2023 | 243.54 | 244.53 | 239.34 | 241.35 | 2,071,008 | +0.11(+0.05%) |
May 04, 2023 | 244.17 | 244.30 | 240.86 | 241.24 | 2,367,820 | -3.22(-1.32%) |
May 03, 2023 | 246.08 | 251.79 | 244.04 | 244.47 | 4,299,994 | +2.77(+1.14%) |
May 02, 2023 | 237.34 | 243.58 | 236.52 | 241.70 | 3,467,952 | +1.06(+0.44%) |
May 01, 2023 | 238.12 | 242.98 | 236.70 | 240.64 | 3,839,824 | +4.80(+2.03%) |
Apr 28, 2023 | 231.49 | 238.50 | 230.70 | 235.84 | 4,718,142 | +5.47(+2.37%) |
Apr 27, 2023 | 231.86 | 231.88 | 228.06 | 230.38 | 6,042,491 | -1.05(-0.45%) |
Apr 26, 2023 | 227.68 | 232.43 | 225.98 | 231.43 | 7,529,352 | +0.48(+0.21%) |
Apr 25, 2023 | 244.08 | 246.54 | 229.95 | 230.95 | 10,377,595 | -22.26(-8.79%) |
Apr 24, 2023 | 252.86 | 253.57 | 251.52 | 253.21 | 3,177,484 | +1.53(+0.61%) |
Apr 21, 2023 | 249.13 | 251.83 | 247.50 | 251.67 | 2,458,560 | +4.45(+1.80%) |
Apr 20, 2023 | 243.90 | 248.53 | 240.24 | 247.22 | 3,750,509 | -6.39(-2.52%) |
Apr 19, 2023 | 253.36 | 254.46 | 250.39 | 253.62 | 2,395,887 | -1.37(-0.54%) |
Apr 18, 2023 | 258.37 | 260.07 | 254.71 | 254.99 | 3,201,810 | +0.39(+0.15%) |
Apr 17, 2023 | 250.99 | 255.14 | 250.16 | 254.60 | 2,622,716 | +4.06(+1.62%) |
Apr 14, 2023 | 252.26 | 254.04 | 249.99 | 250.54 | 2,486,327 | -2.73(-1.08%) |
Apr 13, 2023 | 252.86 | 253.73 | 249.90 | 253.27 | 1,771,988 | +4.42(+1.78%) |
Apr 12, 2023 | 251.86 | 252.96 | 248.12 | 248.85 | 2,030,485 | +0.09(+0.04%) |
Apr 11, 2023 | 249.22 | 251.46 | 248.43 | 248.76 | 1,532,008 | +0.34(+0.14%) |
Apr 10, 2023 | 244.74 | 248.61 | 243.60 | 248.42 | 2,091,007 | +2.57(+1.04%) |
Apr 06, 2023 | 247.29 | 247.29 | 243.49 | 245.85 | 2,052,264 | -0.74(-0.30%) |
Apr 05, 2023 | 246.29 | 248.95 | 244.61 | 246.59 | 3,098,030 | -1.27(-0.51%) |
Apr 04, 2023 | 249.36 | 251.84 | 247.55 | 247.86 | 2,378,919 | -1.11(-0.44%) |