Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 255.49 | 256.83 | 252.38 | 255.51 | 3,394,354 | +2.18(+0.86%) |
Jun 29, 2023 | 252.86 | 254.89 | 251.06 | 253.33 | 2,600,219 | -0.08(-0.03%) |
Jun 28, 2023 | 248.76 | 255.42 | 247.83 | 253.41 | 3,923,804 | +1.82(+0.72%) |
Jun 27, 2023 | 244.26 | 253.51 | 244.16 | 251.59 | 7,020,897 | +7.79(+3.20%) |
Jun 26, 2023 | 245.83 | 250.55 | 243.42 | 243.80 | 4,655,875 | -0.14(-0.06%) |
Jun 23, 2023 | 246.84 | 248.65 | 243.75 | 243.94 | 5,670,687 | -5.21(-2.09%) |
Jun 22, 2023 | 238.91 | 249.26 | 238.36 | 249.15 | 6,492,555 | +10.23(+4.28%) |
Jun 21, 2023 | 241.22 | 242.43 | 237.20 | 238.92 | 5,314,524 | -2.68(-1.11%) |
Jun 20, 2023 | 244.21 | 245.05 | 238.17 | 241.60 | 7,911,628 | -4.93(-2.00%) |
Jun 16, 2023 | 247.40 | 247.70 | 242.07 | 246.53 | 54,823,492 | +2.73(+1.12%) |
Jun 15, 2023 | 236.21 | 244.86 | 236.21 | 243.80 | 6,482,450 | +5.24(+2.20%) |
Jun 14, 2023 | 232.66 | 239.63 | 232.66 | 238.56 | 5,656,859 | +4.93(+2.11%) |
Jun 13, 2023 | 231.50 | 234.50 | 229.20 | 233.63 | 5,957,192 | +4.49(+1.96%) |
Jun 12, 2023 | 220.91 | 229.29 | 220.55 | 229.14 | 5,442,601 | +9.04(+4.11%) |
Jun 09, 2023 | 222.82 | 224.78 | 219.31 | 220.10 | 4,971,209 | -2.72(-1.22%) |
Jun 08, 2023 | 216.62 | 223.04 | 216.25 | 222.82 | 5,033,793 | +6.57(+3.04%) |
Jun 07, 2023 | 225.74 | 225.91 | 216.17 | 216.25 | 7,173,767 | -8.47(-3.77%) |
Jun 06, 2023 | 225.35 | 226.86 | 223.83 | 224.72 | 5,410,327 | -2.07(-0.91%) |
Jun 05, 2023 | 226.47 | 230.18 | 223.09 | 226.79 | 13,770,826 | +9.55(+4.40%) |
Jun 02, 2023 | 217.06 | 219.93 | 215.05 | 217.24 | 4,743,698 | +0.45(+0.21%) |
Jun 01, 2023 | 211.00 | 218.28 | 210.12 | 216.79 | 4,421,140 | +3.40(+1.59%) |
May 31, 2023 | 212.25 | 216.26 | 211.63 | 213.39 | 5,589,084 | +0.91(+0.43%) |
May 30, 2023 | 216.00 | 219.50 | 211.42 | 212.48 | 5,584,700 | +0.78(+0.37%) |
May 26, 2023 | 208.37 | 217.05 | 208.19 | 211.70 | 6,408,026 | +3.72(+1.79%) |
May 25, 2023 | 206.26 | 208.87 | 202.60 | 207.98 | 6,142,377 | +3.67(+1.80%) |
May 24, 2023 | 196.23 | 207.38 | 194.08 | 204.31 | 17,032,140 | +14.57(+7.68%) |
May 23, 2023 | 191.56 | 193.20 | 188.83 | 189.74 | 9,605,377 | -2.37(-1.23%) |
May 22, 2023 | 189.47 | 192.97 | 188.30 | 192.11 | 5,904,183 | +3.45(+1.83%) |
May 19, 2023 | 190.87 | 192.38 | 188.32 | 188.66 | 4,229,736 | -1.06(-0.56%) |
May 18, 2023 | 191.00 | 191.49 | 186.75 | 189.72 | 5,249,009 | -1.80(-0.94%) |
May 17, 2023 | 192.31 | 193.12 | 190.10 | 191.52 | 3,425,361 | +0.09(+0.05%) |
May 16, 2023 | 190.28 | 192.80 | 188.86 | 191.43 | 4,865,971 | -1.57(-0.81%) |
May 15, 2023 | 198.30 | 198.54 | 190.67 | 193.00 | 6,927,629 | -6.30(-3.16%) |
May 12, 2023 | 198.65 | 199.37 | 196.82 | 199.30 | 3,012,937 | +2.12(+1.08%) |
May 11, 2023 | 200.55 | 200.84 | 196.57 | 197.18 | 3,012,826 | -2.22(-1.11%) |
May 10, 2023 | 197.13 | 201.52 | 197.00 | 199.40 | 2,666,244 | +3.56(+1.82%) |
May 09, 2023 | 192.64 | 196.25 | 192.39 | 195.84 | 3,864,216 | +4.32(+2.26%) |
May 08, 2023 | 188.00 | 192.20 | 187.93 | 191.52 | 3,854,194 | +7.59(+4.13%) |
May 05, 2023 | 179.24 | 184.73 | 179.14 | 183.93 | 3,192,309 | +4.93(+2.75%) |
May 04, 2023 | 178.63 | 180.70 | 177.09 | 179.00 | 2,909,756 | +1.34(+0.75%) |
May 03, 2023 | 177.01 | 180.54 | 176.35 | 177.66 | 3,416,464 | +0.77(+0.44%) |
May 02, 2023 | 181.37 | 183.12 | 176.30 | 176.89 | 6,794,591 | -6.41(-3.50%) |
May 01, 2023 | 180.66 | 185.24 | 179.71 | 183.30 | 3,968,764 | +0.84(+0.46%) |
Apr 28, 2023 | 183.90 | 183.99 | 181.01 | 182.46 | 3,987,983 | -2.66(-1.44%) |
Apr 27, 2023 | 185.28 | 186.13 | 183.44 | 185.12 | 2,649,055 | +1.33(+0.72%) |
Apr 26, 2023 | 184.67 | 185.49 | 182.73 | 183.79 | 2,676,583 | +1.28(+0.70%) |
Apr 25, 2023 | 188.18 | 188.61 | 182.19 | 182.51 | 3,867,430 | -9.44(-4.92%) |
Apr 24, 2023 | 193.04 | 194.74 | 190.41 | 191.95 | 1,858,246 | -1.30(-0.67%) |
Apr 21, 2023 | 192.27 | 194.42 | 191.17 | 193.25 | 2,007,113 | +0.98(+0.51%) |
Apr 20, 2023 | 193.13 | 193.90 | 191.20 | 192.27 | 3,078,744 | -3.05(-1.56%) |
Apr 19, 2023 | 197.95 | 199.69 | 194.97 | 195.32 | 2,485,922 | -4.68(-2.34%) |
Apr 18, 2023 | 203.17 | 203.44 | 199.85 | 200.00 | 1,518,705 | -1.16(-0.58%) |
Apr 17, 2023 | 199.99 | 202.96 | 198.85 | 201.16 | 2,423,224 | +1.72(+0.86%) |
Apr 14, 2023 | 193.85 | 199.87 | 192.60 | 199.44 | 4,030,731 | +1.57(+0.79%) |
Apr 13, 2023 | 196.49 | 198.66 | 196.09 | 197.87 | 2,114,329 | +2.59(+1.33%) |
Apr 12, 2023 | 195.05 | 196.81 | 193.43 | 195.28 | 2,545,378 | +2.47(+1.28%) |
Apr 11, 2023 | 190.72 | 193.70 | 190.26 | 192.81 | 1,727,030 | +0.19(+0.10%) |
Apr 10, 2023 | 190.10 | 193.71 | 188.83 | 192.62 | 2,275,524 | +0.69(+0.36%) |
Apr 06, 2023 | 191.80 | 192.31 | 188.72 | 191.93 | 2,935,247 | -2.25(-1.16%) |
Apr 05, 2023 | 196.76 | 196.80 | 191.91 | 194.18 | 2,761,056 | -2.38(-1.21%) |
Apr 04, 2023 | 197.29 | 198.49 | 195.86 | 196.56 | 1,817,418 | +0.23(+0.12%) |