Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 234.47 | 236.37 | 233.61 | 233.69 | 998,691 | +0.86(+0.37%) |
Jun 29, 2023 | 230.71 | 233.15 | 230.61 | 232.83 | 493,595 | +1.80(+0.78%) |
Jun 28, 2023 | 226.49 | 231.10 | 225.87 | 231.03 | 773,781 | +3.86(+1.70%) |
Jun 27, 2023 | 224.75 | 228.10 | 222.10 | 227.17 | 667,788 | +4.56(+2.05%) |
Jun 26, 2023 | 222.29 | 224.96 | 222.02 | 222.61 | 793,948 | +0.12(+0.05%) |
Jun 23, 2023 | 223.25 | 224.92 | 221.84 | 222.49 | 1,820,517 | -2.40(-1.07%) |
Jun 22, 2023 | 226.66 | 228.52 | 224.03 | 224.90 | 447,905 | -2.29(-1.01%) |
Jun 21, 2023 | 224.93 | 228.36 | 224.81 | 227.19 | 596,474 | +0.99(+0.44%) |
Jun 20, 2023 | 226.57 | 228.28 | 224.07 | 226.20 | 570,866 | -2.00(-0.88%) |
Jun 16, 2023 | 232.57 | 233.15 | 227.20 | 228.19 | 1,383,301 | -2.61(-1.13%) |
Jun 15, 2023 | 226.80 | 233.08 | 225.52 | 230.81 | 604,534 | +2.67(+1.17%) |
Jun 14, 2023 | 230.41 | 231.70 | 226.33 | 228.13 | 971,643 | -3.05(-1.32%) |
Jun 13, 2023 | 226.82 | 231.55 | 226.82 | 231.18 | 765,742 | +3.96(+1.74%) |
Jun 12, 2023 | 223.47 | 227.35 | 221.56 | 227.22 | 786,285 | +4.92(+2.21%) |
Jun 09, 2023 | 222.28 | 223.79 | 221.28 | 222.31 | 785,954 | +0.02(+0.01%) |
Jun 08, 2023 | 220.08 | 222.47 | 217.04 | 222.28 | 616,775 | +2.10(+0.96%) |
Jun 07, 2023 | 218.82 | 220.90 | 218.30 | 220.18 | 1,027,798 | +2.14(+0.98%) |
Jun 06, 2023 | 212.22 | 218.46 | 210.91 | 218.04 | 863,045 | +5.65(+2.66%) |
Jun 05, 2023 | 211.26 | 213.71 | 210.40 | 212.39 | 476,035 | +0.21(+0.10%) |
Jun 02, 2023 | 207.73 | 213.19 | 206.19 | 212.19 | 735,611 | +5.06(+2.45%) |
Jun 01, 2023 | 207.81 | 208.55 | 205.90 | 207.12 | 483,663 | -0.07(-0.03%) |
May 31, 2023 | 208.22 | 209.31 | 205.25 | 207.19 | 746,840 | -2.12(-1.02%) |
May 30, 2023 | 211.53 | 213.72 | 207.92 | 209.31 | 589,663 | +0.12(+0.06%) |
May 26, 2023 | 206.11 | 210.69 | 205.43 | 209.20 | 514,094 | +3.49(+1.69%) |
May 25, 2023 | 206.72 | 206.72 | 204.94 | 205.71 | 445,389 | -0.61(-0.29%) |
May 24, 2023 | 207.22 | 207.22 | 205.72 | 206.32 | 576,572 | -1.92(-0.92%) |
May 23, 2023 | 211.74 | 212.56 | 207.38 | 208.23 | 594,852 | -5.21(-2.44%) |
May 22, 2023 | 207.90 | 214.89 | 207.12 | 213.44 | 836,548 | +5.15(+2.47%) |
May 19, 2023 | 209.83 | 211.42 | 207.31 | 208.29 | 587,448 | -0.22(-0.10%) |
May 18, 2023 | 204.03 | 209.23 | 204.03 | 208.51 | 572,367 | +4.74(+2.33%) |
May 17, 2023 | 203.41 | 204.80 | 200.82 | 203.77 | 551,842 | +2.41(+1.20%) |
May 16, 2023 | 202.32 | 202.32 | 200.27 | 201.36 | 360,550 | -2.42(-1.19%) |
May 15, 2023 | 202.38 | 203.97 | 201.52 | 203.78 | 519,462 | +1.61(+0.79%) |
May 12, 2023 | 203.22 | 204.18 | 200.65 | 202.18 | 640,137 | +0.28(+0.14%) |
May 11, 2023 | 202.03 | 203.65 | 200.40 | 201.90 | 621,789 | +0.27(+0.13%) |
May 10, 2023 | 200.30 | 203.00 | 198.13 | 201.63 | 756,089 | +4.07(+2.06%) |
May 09, 2023 | 197.38 | 198.87 | 196.23 | 197.56 | 580,174 | -1.33(-0.67%) |
May 08, 2023 | 198.65 | 200.22 | 197.63 | 198.88 | 563,414 | +0.51(+0.26%) |
May 05, 2023 | 197.30 | 199.23 | 196.93 | 198.37 | 459,628 | +2.84(+1.46%) |
May 04, 2023 | 196.28 | 198.09 | 194.73 | 195.52 | 973,509 | -2.74(-1.38%) |
May 03, 2023 | 199.18 | 202.41 | 198.02 | 198.26 | 469,402 | +0.66(+0.34%) |
May 02, 2023 | 203.13 | 203.42 | 195.16 | 197.60 | 744,756 | -6.01(-2.95%) |
May 01, 2023 | 204.99 | 205.84 | 202.34 | 203.60 | 769,927 | -2.96(-1.43%) |
Apr 28, 2023 | 203.81 | 209.03 | 203.81 | 206.57 | 817,848 | +2.64(+1.29%) |
Apr 27, 2023 | 198.76 | 204.72 | 198.62 | 203.93 | 867,518 | +7.02(+3.56%) |
Apr 26, 2023 | 195.75 | 200.28 | 195.11 | 196.91 | 696,249 | +0.61(+0.31%) |
Apr 25, 2023 | 198.94 | 199.79 | 195.68 | 196.31 | 466,672 | -2.88(-1.44%) |
Apr 24, 2023 | 201.66 | 202.22 | 198.67 | 199.18 | 763,349 | -1.82(-0.91%) |
Apr 21, 2023 | 201.12 | 202.48 | 198.46 | 201.01 | 880,276 | +0.54(+0.27%) |
Apr 20, 2023 | 196.73 | 202.32 | 195.83 | 200.47 | 1,757,857 | +7.26(+3.76%) |
Apr 19, 2023 | 191.70 | 193.78 | 189.54 | 193.21 | 1,270,215 | +0.11(+0.06%) |
Apr 18, 2023 | 196.49 | 196.49 | 191.75 | 193.10 | 1,006,246 | -1.82(-0.94%) |
Apr 17, 2023 | 193.66 | 195.38 | 192.29 | 194.93 | 801,972 | +1.17(+0.60%) |
Apr 14, 2023 | 195.98 | 197.72 | 191.43 | 193.76 | 912,654 | -2.67(-1.36%) |
Apr 13, 2023 | 195.04 | 196.47 | 192.34 | 196.43 | 870,183 | +2.54(+1.31%) |
Apr 12, 2023 | 200.79 | 201.31 | 193.36 | 193.89 | 828,838 | -4.95(-2.49%) |
Apr 11, 2023 | 196.70 | 199.45 | 195.80 | 198.84 | 661,976 | +2.80(+1.43%) |
Apr 10, 2023 | 192.89 | 196.47 | 192.40 | 196.04 | 763,747 | +1.34(+0.69%) |
Apr 06, 2023 | 196.77 | 196.77 | 194.56 | 194.70 | 798,680 | -2.96(-1.50%) |
Apr 05, 2023 | 199.71 | 200.95 | 197.30 | 197.66 | 483,301 | -2.69(-1.34%) |
Apr 04, 2023 | 201.47 | 201.98 | 198.17 | 200.35 | 496,586 | -0.13(-0.06%) |