Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 206.12 | 206.92 | 203.33 | 205.25 | 893,454 | +0.72(+0.35%) |
Jun 29, 2023 | 201.87 | 204.61 | 201.45 | 204.53 | 973,396 | +2.16(+1.07%) |
Jun 28, 2023 | 202.01 | 202.58 | 200.17 | 202.37 | 580,300 | -0.13(-0.06%) |
Jun 27, 2023 | 200.01 | 202.99 | 196.68 | 202.49 | 675,408 | +1.62(+0.81%) |
Jun 26, 2023 | 200.42 | 202.74 | 197.38 | 200.87 | 596,241 | +1.15(+0.57%) |
Jun 23, 2023 | 199.00 | 201.72 | 198.19 | 199.72 | 975,472 | -0.07(-0.03%) |
Jun 22, 2023 | 198.27 | 200.06 | 197.55 | 199.79 | 653,369 | +1.64(+0.83%) |
Jun 21, 2023 | 196.16 | 198.43 | 194.95 | 198.15 | 574,935 | +1.28(+0.65%) |
Jun 20, 2023 | 197.14 | 198.07 | 193.58 | 196.86 | 784,060 | -2.38(-1.20%) |
Jun 16, 2023 | 197.49 | 200.17 | 197.09 | 199.24 | 1,239,616 | +3.16(+1.61%) |
Jun 15, 2023 | 193.44 | 196.31 | 192.53 | 196.09 | 884,962 | +3.04(+1.58%) |
Jun 14, 2023 | 195.71 | 197.65 | 192.67 | 193.04 | 852,008 | -1.72(-0.88%) |
Jun 13, 2023 | 191.45 | 194.98 | 191.36 | 194.76 | 692,456 | +3.78(+1.98%) |
Jun 12, 2023 | 184.76 | 191.83 | 184.76 | 190.98 | 837,403 | +5.94(+3.21%) |
Jun 09, 2023 | 186.41 | 186.83 | 184.53 | 185.04 | 525,786 | -2.70(-1.44%) |
Jun 08, 2023 | 187.57 | 188.25 | 185.64 | 187.74 | 642,160 | +0.19(+0.10%) |
Jun 07, 2023 | 185.41 | 188.58 | 184.97 | 187.55 | 601,444 | +2.21(+1.19%) |
Jun 06, 2023 | 185.01 | 186.34 | 183.86 | 185.34 | 651,324 | +0.12(+0.06%) |
Jun 05, 2023 | 184.88 | 186.66 | 184.09 | 185.22 | 574,292 | +0.68(+0.37%) |
Jun 02, 2023 | 182.24 | 185.77 | 181.81 | 184.54 | 761,838 | +3.86(+2.14%) |
Jun 01, 2023 | 181.43 | 182.52 | 179.90 | 180.68 | 1,038,048 | -0.08(-0.04%) |
May 31, 2023 | 179.45 | 181.91 | 177.79 | 180.75 | 1,253,935 | +0.51(+0.28%) |
May 30, 2023 | 182.72 | 183.51 | 179.93 | 180.24 | 591,791 | -3.12(-1.70%) |
May 26, 2023 | 181.98 | 183.58 | 181.03 | 183.37 | 700,303 | +1.90(+1.05%) |
May 25, 2023 | 182.34 | 183.14 | 178.97 | 181.47 | 830,353 | -1.96(-1.07%) |
May 24, 2023 | 184.78 | 184.82 | 181.49 | 183.43 | 700,935 | -2.74(-1.47%) |
May 23, 2023 | 185.41 | 187.23 | 183.54 | 186.16 | 835,565 | +0.23(+0.12%) |
May 22, 2023 | 185.07 | 187.11 | 183.46 | 185.93 | 545,228 | +1.53(+0.83%) |
May 19, 2023 | 184.61 | 185.87 | 183.99 | 184.40 | 586,594 | +0.63(+0.34%) |
May 18, 2023 | 184.36 | 184.36 | 180.99 | 183.77 | 954,352 | -0.85(-0.46%) |
May 17, 2023 | 184.79 | 185.40 | 182.43 | 184.62 | 629,906 | +0.18(+0.10%) |
May 16, 2023 | 187.62 | 187.92 | 184.19 | 184.44 | 666,429 | -4.50(-2.38%) |
May 15, 2023 | 186.96 | 189.89 | 186.65 | 188.95 | 565,889 | +1.81(+0.96%) |
May 12, 2023 | 186.42 | 187.58 | 184.79 | 187.14 | 618,407 | +0.58(+0.31%) |
May 11, 2023 | 188.00 | 189.19 | 186.04 | 186.56 | 892,197 | -2.91(-1.53%) |
May 10, 2023 | 190.72 | 191.24 | 188.56 | 189.46 | 582,430 | +0.62(+0.33%) |
May 09, 2023 | 188.43 | 189.23 | 187.82 | 188.84 | 757,940 | +0.18(+0.09%) |
May 08, 2023 | 189.34 | 189.64 | 186.86 | 188.67 | 599,525 | -1.09(-0.58%) |
May 05, 2023 | 189.51 | 190.71 | 187.93 | 189.76 | 500,547 | +1.80(+0.96%) |
May 04, 2023 | 190.50 | 191.02 | 187.79 | 187.96 | 562,406 | -3.60(-1.88%) |
May 03, 2023 | 193.24 | 194.52 | 191.22 | 191.57 | 587,477 | +0.03(+0.02%) |
May 02, 2023 | 191.91 | 193.78 | 187.41 | 191.53 | 620,583 | -3.14(-1.62%) |
May 01, 2023 | 192.69 | 195.12 | 192.24 | 194.68 | 619,633 | +2.50(+1.30%) |
Apr 28, 2023 | 189.68 | 193.04 | 189.68 | 192.18 | 670,871 | +1.71(+0.90%) |
Apr 27, 2023 | 187.64 | 190.78 | 184.80 | 190.46 | 1,168,436 | +2.49(+1.33%) |
Apr 26, 2023 | 186.03 | 189.22 | 184.25 | 187.97 | 1,084,602 | +0.30(+0.16%) |
Apr 25, 2023 | 195.45 | 196.37 | 185.69 | 187.68 | 1,568,109 | -9.42(-4.78%) |
Apr 24, 2023 | 198.08 | 198.77 | 196.50 | 197.09 | 849,677 | -0.42(-0.21%) |
Apr 21, 2023 | 197.63 | 198.47 | 196.63 | 197.51 | 616,202 | +1.24(+0.63%) |
Apr 20, 2023 | 194.95 | 196.75 | 194.07 | 196.27 | 578,212 | +0.21(+0.11%) |
Apr 19, 2023 | 194.49 | 196.10 | 192.77 | 196.06 | 618,264 | +0.88(+0.45%) |
Apr 18, 2023 | 196.85 | 197.59 | 194.55 | 195.18 | 464,456 | -1.04(-0.53%) |
Apr 17, 2023 | 194.33 | 196.48 | 193.80 | 196.22 | 497,793 | +1.81(+0.93%) |
Apr 14, 2023 | 196.50 | 197.25 | 193.75 | 194.41 | 529,191 | -2.05(-1.04%) |
Apr 13, 2023 | 195.76 | 196.76 | 194.70 | 196.47 | 464,588 | +1.25(+0.64%) |
Apr 12, 2023 | 198.40 | 198.48 | 194.60 | 195.22 | 474,649 | -2.09(-1.06%) |
Apr 11, 2023 | 197.51 | 198.48 | 196.99 | 197.30 | 483,194 | +0.49(+0.25%) |
Apr 10, 2023 | 196.31 | 197.09 | 195.08 | 196.81 | 386,448 | +0.00(+0.00%) |
Apr 06, 2023 | 198.74 | 199.19 | 196.15 | 196.81 | 499,302 | -1.55(-0.78%) |
Apr 05, 2023 | 194.86 | 198.91 | 194.30 | 198.36 | 584,756 | +2.87(+1.47%) |
Apr 04, 2023 | 195.73 | 196.66 | 195.18 | 195.49 | 756,472 | +0.11(+0.06%) |