Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 211.58 | 213.57 | 210.69 | 210.98 | 5,993,827 | +0.83(+0.39%) |
Jun 29, 2023 | 211.62 | 212.37 | 209.45 | 210.16 | 3,843,150 | -1.74(-0.82%) |
Jun 28, 2023 | 208.14 | 211.92 | 207.33 | 211.89 | 4,781,471 | +3.34(+1.60%) |
Jun 27, 2023 | 207.87 | 210.21 | 207.25 | 208.55 | 4,019,523 | +1.46(+0.70%) |
Jun 26, 2023 | 208.75 | 211.47 | 207.08 | 207.09 | 4,777,094 | -2.73(-1.30%) |
Jun 23, 2023 | 210.22 | 210.72 | 207.80 | 209.82 | 14,204,445 | -3.20(-1.50%) |
Jun 22, 2023 | 209.36 | 213.68 | 208.82 | 213.01 | 5,698,803 | +3.69(+1.77%) |
Jun 21, 2023 | 216.24 | 217.51 | 207.80 | 209.32 | 7,978,182 | -7.37(-3.40%) |
Jun 20, 2023 | 208.38 | 216.77 | 208.34 | 216.69 | 9,536,818 | +5.20(+2.46%) |
Jun 16, 2023 | 213.26 | 213.37 | 210.32 | 211.48 | 13,690,571 | -0.16(-0.08%) |
Jun 15, 2023 | 207.68 | 213.05 | 207.10 | 211.64 | 7,914,585 | +2.52(+1.20%) |
Jun 14, 2023 | 207.43 | 211.43 | 204.75 | 209.13 | 8,973,733 | +0.42(+0.20%) |
Jun 13, 2023 | 215.22 | 215.95 | 207.65 | 208.71 | 11,709,981 | -4.70(-2.20%) |
Jun 12, 2023 | 215.87 | 220.10 | 211.86 | 213.41 | 11,594,876 | -1.62(-0.75%) |
Jun 09, 2023 | 210.41 | 218.38 | 210.41 | 215.03 | 7,689,756 | +5.77(+2.76%) |
Jun 08, 2023 | 205.11 | 210.11 | 204.58 | 209.26 | 5,556,339 | +3.80(+1.85%) |
Jun 07, 2023 | 214.60 | 216.38 | 204.51 | 205.46 | 9,334,053 | -7.11(-3.34%) |
Jun 06, 2023 | 208.28 | 213.12 | 208.10 | 212.57 | 6,803,389 | +2.99(+1.42%) |
Jun 05, 2023 | 210.19 | 212.04 | 206.78 | 209.59 | 8,845,138 | -3.17(-1.49%) |
Jun 02, 2023 | 212.62 | 215.86 | 210.16 | 212.75 | 11,041,317 | +0.13(+0.06%) |
Jun 01, 2023 | 207.95 | 215.08 | 205.79 | 212.62 | 20,931,818 | -10.47(-4.69%) |
May 31, 2023 | 219.26 | 224.71 | 216.78 | 223.09 | 19,590,602 | +4.50(+2.06%) |
May 30, 2023 | 218.98 | 221.85 | 215.45 | 218.58 | 10,428,200 | +3.43(+1.59%) |
May 26, 2023 | 212.52 | 215.87 | 212.27 | 215.16 | 6,942,385 | +5.52(+2.63%) |
May 25, 2023 | 211.74 | 212.05 | 208.17 | 209.64 | 6,503,445 | +0.85(+0.41%) |
May 24, 2023 | 205.77 | 209.94 | 205.15 | 208.79 | 4,898,276 | +2.42(+1.17%) |
May 23, 2023 | 207.47 | 209.37 | 206.20 | 206.37 | 4,262,206 | -3.62(-1.72%) |
May 22, 2023 | 208.90 | 212.54 | 208.77 | 209.99 | 3,894,793 | -0.10(-0.05%) |
May 19, 2023 | 212.68 | 212.96 | 209.66 | 210.09 | 6,099,604 | -2.96(-1.39%) |
May 18, 2023 | 209.23 | 213.60 | 209.06 | 213.04 | 5,171,462 | +3.94(+1.88%) |
May 17, 2023 | 206.22 | 209.22 | 204.53 | 209.11 | 5,778,416 | +4.81(+2.36%) |
May 16, 2023 | 201.67 | 205.40 | 201.49 | 204.29 | 4,429,409 | +1.23(+0.60%) |
May 15, 2023 | 203.48 | 205.13 | 202.21 | 203.06 | 4,523,911 | +1.52(+0.75%) |
May 12, 2023 | 203.16 | 203.70 | 199.87 | 201.55 | 4,739,828 | -1.66(-0.82%) |
May 11, 2023 | 202.65 | 203.53 | 198.29 | 203.21 | 5,373,097 | -1.38(-0.67%) |
May 10, 2023 | 204.67 | 206.01 | 202.78 | 204.58 | 6,543,578 | +3.66(+1.82%) |
May 09, 2023 | 196.52 | 203.53 | 196.52 | 200.92 | 7,004,761 | +3.28(+1.66%) |
May 08, 2023 | 198.46 | 200.24 | 195.82 | 197.64 | 4,174,634 | +0.31(+0.16%) |
May 05, 2023 | 193.70 | 197.85 | 193.00 | 197.33 | 4,289,974 | +5.20(+2.71%) |
May 04, 2023 | 191.65 | 194.31 | 190.51 | 192.13 | 4,392,061 | -0.23(-0.12%) |
May 03, 2023 | 193.96 | 195.53 | 192.31 | 192.36 | 3,784,243 | -1.23(-0.63%) |
May 02, 2023 | 197.76 | 198.15 | 192.68 | 193.59 | 6,059,840 | -3.95(-2.00%) |
May 01, 2023 | 197.50 | 198.79 | 196.86 | 197.53 | 2,886,734 | -0.58(-0.29%) |
Apr 28, 2023 | 195.89 | 198.39 | 195.01 | 198.11 | 4,099,920 | +2.43(+1.24%) |
Apr 27, 2023 | 193.92 | 197.25 | 193.02 | 195.68 | 4,812,186 | +4.41(+2.31%) |
Apr 26, 2023 | 192.37 | 194.12 | 190.32 | 191.27 | 4,143,800 | +0.85(+0.45%) |
Apr 25, 2023 | 193.72 | 193.87 | 190.38 | 190.42 | 5,045,823 | -4.25(-2.18%) |
Apr 24, 2023 | 198.19 | 198.51 | 193.81 | 194.67 | 4,454,780 | -4.10(-2.06%) |
Apr 21, 2023 | 196.77 | 198.86 | 196.21 | 198.77 | 4,866,612 | +1.52(+0.77%) |
Apr 20, 2023 | 196.92 | 199.82 | 196.56 | 197.25 | 3,623,718 | -1.41(-0.71%) |
Apr 19, 2023 | 196.04 | 198.81 | 195.47 | 198.66 | 3,669,144 | +0.42(+0.21%) |
Apr 18, 2023 | 198.82 | 199.86 | 196.80 | 198.24 | 4,719,562 | +1.42(+0.72%) |
Apr 17, 2023 | 194.91 | 197.26 | 194.78 | 196.82 | 5,419,803 | +2.43(+1.25%) |
Apr 14, 2023 | 191.60 | 194.91 | 190.94 | 194.40 | 5,080,413 | +0.63(+0.32%) |
Apr 13, 2023 | 190.20 | 194.12 | 190.20 | 193.77 | 4,722,395 | +3.69(+1.94%) |
Apr 12, 2023 | 190.05 | 191.63 | 189.28 | 190.07 | 5,039,816 | +1.43(+0.76%) |
Apr 11, 2023 | 188.81 | 190.21 | 187.07 | 188.64 | 4,913,318 | -2.60(-1.36%) |
Apr 10, 2023 | 190.34 | 192.30 | 189.03 | 191.24 | 5,270,382 | -1.06(-0.55%) |
Apr 06, 2023 | 193.75 | 193.82 | 189.35 | 192.30 | 6,312,973 | -2.76(-1.41%) |
Apr 05, 2023 | 197.74 | 198.03 | 193.48 | 195.06 | 3,958,209 | -1.89(-0.96%) |
Apr 04, 2023 | 197.89 | 198.44 | 196.36 | 196.94 | 4,664,816 | +0.71(+0.36%) |