Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 213.90 | 216.88 | 213.84 | 216.13 | 1,812,210 | +3.27(+1.54%) |
Jun 29, 2023 | 212.50 | 215.82 | 210.72 | 212.85 | 1,565,756 | +0.84(+0.39%) |
Jun 28, 2023 | 211.57 | 212.88 | 210.17 | 212.02 | 1,754,821 | +0.00(+0.00%) |
Jun 27, 2023 | 212.12 | 212.76 | 210.49 | 212.02 | 1,335,523 | +0.07(+0.03%) |
Jun 26, 2023 | 209.37 | 212.69 | 209.28 | 211.95 | 1,189,492 | +1.68(+0.80%) |
Jun 23, 2023 | 214.81 | 215.21 | 209.66 | 210.27 | 2,233,771 | -6.46(-2.98%) |
Jun 22, 2023 | 216.48 | 218.57 | 215.19 | 216.73 | 1,301,443 | -0.16(-0.07%) |
Jun 21, 2023 | 215.78 | 218.12 | 214.69 | 216.89 | 1,629,813 | +0.28(+0.13%) |
Jun 20, 2023 | 217.78 | 218.58 | 216.24 | 216.61 | 1,809,558 | -1.02(-0.47%) |
Jun 16, 2023 | 218.59 | 219.03 | 217.06 | 217.63 | 3,393,929 | +0.34(+0.16%) |
Jun 15, 2023 | 212.71 | 217.87 | 212.01 | 217.29 | 1,943,562 | +4.80(+2.26%) |
Jun 14, 2023 | 217.81 | 218.45 | 211.71 | 212.49 | 2,152,695 | -4.33(-2.00%) |
Jun 13, 2023 | 215.28 | 216.94 | 214.90 | 216.82 | 1,367,873 | +2.09(+0.98%) |
Jun 12, 2023 | 211.65 | 214.96 | 210.91 | 214.72 | 1,371,014 | +3.09(+1.46%) |
Jun 09, 2023 | 210.76 | 212.09 | 209.93 | 211.64 | 1,317,838 | +0.03(+0.01%) |
Jun 08, 2023 | 211.80 | 212.11 | 209.93 | 211.61 | 1,361,365 | -0.03(-0.01%) |
Jun 07, 2023 | 211.42 | 211.79 | 209.92 | 211.64 | 1,690,240 | -0.26(-0.12%) |
Jun 06, 2023 | 212.35 | 213.09 | 210.42 | 211.90 | 1,281,201 | +0.49(+0.23%) |
Jun 05, 2023 | 212.20 | 212.42 | 210.79 | 211.41 | 1,232,942 | -0.27(-0.13%) |
Jun 02, 2023 | 207.95 | 212.09 | 206.68 | 211.68 | 1,482,352 | +4.60(+2.22%) |
Jun 01, 2023 | 205.69 | 207.43 | 204.00 | 207.08 | 2,007,997 | +2.76(+1.35%) |
May 31, 2023 | 205.75 | 205.81 | 201.57 | 204.32 | 7,577,666 | -1.10(-0.54%) |
May 30, 2023 | 207.91 | 208.24 | 203.08 | 205.43 | 1,960,172 | -2.31(-1.11%) |
May 26, 2023 | 206.69 | 208.20 | 205.23 | 207.74 | 2,192,555 | +2.03(+0.99%) |
May 25, 2023 | 207.08 | 207.36 | 204.15 | 205.70 | 2,113,352 | -3.52(-1.68%) |
May 24, 2023 | 210.91 | 211.17 | 209.13 | 209.22 | 1,466,923 | -1.51(-0.72%) |
May 23, 2023 | 211.18 | 211.66 | 210.24 | 210.74 | 1,987,319 | -0.96(-0.45%) |
May 22, 2023 | 212.02 | 212.54 | 210.40 | 211.69 | 1,556,404 | +0.34(+0.16%) |
May 19, 2023 | 211.80 | 212.68 | 210.45 | 211.35 | 1,538,558 | +0.73(+0.35%) |
May 18, 2023 | 208.54 | 210.97 | 208.25 | 210.62 | 1,634,702 | +1.44(+0.69%) |
May 17, 2023 | 208.97 | 210.19 | 207.63 | 209.18 | 1,286,065 | +1.58(+0.76%) |
May 16, 2023 | 208.74 | 209.09 | 207.16 | 207.60 | 1,745,745 | -2.00(-0.96%) |
May 15, 2023 | 207.50 | 209.78 | 207.26 | 209.60 | 913,818 | +1.61(+0.78%) |
May 12, 2023 | 206.05 | 208.19 | 206.04 | 207.99 | 1,285,686 | +2.87(+1.40%) |
May 11, 2023 | 208.99 | 209.73 | 204.47 | 205.12 | 1,979,336 | -5.08(-2.42%) |
May 10, 2023 | 210.24 | 211.16 | 207.32 | 210.21 | 1,030,905 | +1.32(+0.63%) |
May 09, 2023 | 209.15 | 209.47 | 207.41 | 208.89 | 1,231,912 | -0.60(-0.28%) |
May 08, 2023 | 211.54 | 211.66 | 208.79 | 209.49 | 1,024,463 | -1.18(-0.56%) |
May 05, 2023 | 210.34 | 212.69 | 209.16 | 210.67 | 1,488,376 | +1.63(+0.78%) |
May 04, 2023 | 211.70 | 211.83 | 208.35 | 209.03 | 1,269,844 | -2.12(-1.00%) |
May 03, 2023 | 213.18 | 214.71 | 211.14 | 211.16 | 1,641,498 | -0.55(-0.26%) |
May 02, 2023 | 215.81 | 216.58 | 209.94 | 211.70 | 1,815,934 | -4.48(-2.07%) |
May 01, 2023 | 214.33 | 217.58 | 213.96 | 216.18 | 1,738,510 | +1.09(+0.51%) |
Apr 28, 2023 | 211.66 | 215.15 | 211.66 | 215.09 | 2,483,316 | +3.75(+1.78%) |
Apr 27, 2023 | 207.26 | 212.12 | 206.68 | 211.33 | 2,230,760 | +5.21(+2.53%) |
Apr 26, 2023 | 198.59 | 207.91 | 196.96 | 206.12 | 3,351,865 | -0.84(-0.41%) |
Apr 25, 2023 | 210.08 | 210.08 | 206.91 | 206.96 | 2,211,003 | -3.70(-1.75%) |
Apr 24, 2023 | 211.06 | 211.94 | 209.99 | 210.66 | 1,362,122 | +0.25(+0.12%) |
Apr 21, 2023 | 211.16 | 211.16 | 209.03 | 210.40 | 1,117,974 | -0.40(-0.19%) |
Apr 20, 2023 | 210.92 | 211.73 | 209.57 | 210.81 | 1,143,297 | -1.39(-0.65%) |
Apr 19, 2023 | 212.09 | 213.25 | 211.83 | 212.19 | 882,652 | -0.27(-0.13%) |
Apr 18, 2023 | 213.80 | 214.57 | 211.78 | 212.47 | 953,397 | -0.82(-0.38%) |
Apr 17, 2023 | 211.40 | 213.36 | 210.91 | 213.29 | 1,685,997 | +2.41(+1.14%) |
Apr 14, 2023 | 211.39 | 213.13 | 209.01 | 210.88 | 1,252,162 | -1.51(-0.71%) |
Apr 13, 2023 | 211.05 | 212.78 | 209.69 | 212.40 | 1,323,442 | +1.55(+0.74%) |
Apr 12, 2023 | 210.98 | 212.35 | 210.09 | 210.84 | 1,692,456 | +0.44(+0.21%) |
Apr 11, 2023 | 209.55 | 210.65 | 208.53 | 210.40 | 1,402,090 | +0.97(+0.46%) |
Apr 10, 2023 | 209.33 | 209.96 | 208.26 | 209.44 | 1,208,412 | -1.85(-0.87%) |
Apr 06, 2023 | 208.42 | 211.54 | 207.83 | 211.28 | 2,011,482 | +2.88(+1.38%) |
Apr 05, 2023 | 208.64 | 209.77 | 206.60 | 208.41 | 2,274,757 | -0.85(-0.41%) |
Apr 04, 2023 | 211.32 | 212.12 | 207.45 | 209.26 | 2,439,417 | -2.71(-1.28%) |