Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 247.81 | 247.81 | 243.72 | 244.24 | 36,639 | -2.34(-0.95%) |
Jun 29, 2023 | 245.78 | 248.82 | 245.67 | 246.58 | 37,890 | +1.45(+0.59%) |
Jun 28, 2023 | 247.62 | 247.62 | 242.04 | 245.13 | 43,907 | -3.63(-1.46%) |
Jun 27, 2023 | 250.44 | 252.65 | 247.82 | 248.76 | 42,378 | -1.07(-0.43%) |
Jun 26, 2023 | 250.56 | 253.97 | 244.90 | 249.83 | 50,116 | -1.38(-0.55%) |
Jun 23, 2023 | 257.43 | 259.41 | 250.71 | 251.21 | 137,457 | -8.63(-3.32%) |
Jun 22, 2023 | 258.00 | 259.84 | 254.11 | 259.84 | 47,624 | +0.24(+0.09%) |
Jun 21, 2023 | 257.75 | 261.62 | 254.24 | 259.60 | 102,477 | +1.78(+0.69%) |
Jun 20, 2023 | 260.01 | 260.01 | 255.45 | 257.82 | 90,184 | -1.15(-0.44%) |
Jun 16, 2023 | 261.97 | 263.92 | 258.06 | 258.97 | 117,908 | -1.05(-0.40%) |
Jun 15, 2023 | 258.12 | 261.09 | 250.74 | 260.02 | 82,197 | +0.50(+0.19%) |
Jun 14, 2023 | 256.76 | 261.65 | 254.75 | 259.52 | 86,995 | +3.43(+1.34%) |
Jun 13, 2023 | 259.07 | 259.07 | 254.01 | 256.09 | 65,760 | +1.51(+0.59%) |
Jun 12, 2023 | 250.72 | 256.92 | 250.72 | 254.58 | 43,446 | +2.67(+1.06%) |
Jun 09, 2023 | 251.19 | 252.60 | 250.00 | 251.91 | 32,846 | -0.79(-0.31%) |
Jun 08, 2023 | 255.28 | 257.33 | 252.15 | 252.70 | 33,868 | -5.00(-1.94%) |
Jun 07, 2023 | 254.57 | 259.75 | 254.57 | 257.70 | 77,363 | +3.20(+1.26%) |
Jun 06, 2023 | 250.82 | 257.88 | 250.82 | 254.50 | 53,542 | +2.83(+1.12%) |
Jun 05, 2023 | 256.99 | 256.99 | 251.44 | 251.67 | 61,317 | -4.33(-1.69%) |
Jun 02, 2023 | 247.47 | 260.08 | 247.47 | 256.00 | 66,781 | +11.49(+4.70%) |
Jun 01, 2023 | 234.89 | 249.24 | 225.81 | 244.51 | 60,856 | +9.13(+3.88%) |
May 31, 2023 | 244.46 | 244.46 | 234.04 | 235.38 | 109,920 | -8.57(-3.51%) |
May 30, 2023 | 243.26 | 245.67 | 243.03 | 243.95 | 24,650 | -1.03(-0.42%) |
May 26, 2023 | 244.93 | 249.29 | 244.39 | 244.98 | 35,684 | -0.79(-0.32%) |
May 25, 2023 | 247.41 | 250.73 | 243.99 | 245.77 | 32,800 | -3.37(-1.35%) |
May 24, 2023 | 253.43 | 254.46 | 249.04 | 249.14 | 66,245 | -6.59(-2.58%) |
May 23, 2023 | 265.74 | 266.16 | 255.05 | 255.73 | 131,807 | -8.59(-3.25%) |
May 22, 2023 | 266.87 | 267.70 | 261.50 | 264.32 | 45,735 | -0.51(-0.19%) |
May 19, 2023 | 271.38 | 271.39 | 263.74 | 264.83 | 31,736 | -3.48(-1.30%) |
May 18, 2023 | 261.29 | 270.98 | 257.48 | 268.31 | 48,447 | +6.65(+2.54%) |
May 17, 2023 | 257.52 | 262.70 | 255.44 | 261.66 | 27,533 | +5.43(+2.12%) |
May 16, 2023 | 252.40 | 256.32 | 252.40 | 256.23 | 26,884 | +2.23(+0.88%) |
May 15, 2023 | 254.08 | 254.76 | 249.49 | 254.00 | 25,186 | +0.87(+0.34%) |
May 12, 2023 | 253.42 | 253.89 | 252.02 | 253.13 | 23,819 | +0.33(+0.13%) |
May 11, 2023 | 254.66 | 255.45 | 252.21 | 252.80 | 37,550 | -4.55(-1.77%) |
May 10, 2023 | 255.00 | 257.84 | 253.00 | 257.35 | 30,087 | +4.47(+1.77%) |
May 09, 2023 | 247.75 | 253.27 | 247.38 | 252.88 | 26,690 | +3.47(+1.39%) |
May 08, 2023 | 247.00 | 249.41 | 240.22 | 249.41 | 28,350 | +1.41(+0.57%) |
May 05, 2023 | 244.78 | 252.73 | 244.70 | 248.00 | 37,039 | +7.93(+3.30%) |
May 04, 2023 | 238.34 | 240.07 | 234.32 | 240.07 | 26,997 | -0.72(-0.30%) |
May 03, 2023 | 240.04 | 242.00 | 239.13 | 240.79 | 30,351 | +1.79(+0.75%) |
May 02, 2023 | 239.96 | 240.52 | 233.97 | 239.00 | 24,759 | -2.00(-0.83%) |
May 01, 2023 | 239.85 | 243.66 | 239.15 | 241.00 | 26,116 | +0.40(+0.17%) |
Apr 28, 2023 | 233.57 | 243.54 | 233.57 | 240.60 | 30,173 | +7.34(+3.15%) |
Apr 27, 2023 | 237.15 | 238.05 | 225.85 | 233.26 | 45,145 | -4.45(-1.87%) |
Apr 26, 2023 | 236.89 | 240.36 | 235.10 | 237.71 | 31,985 | -0.70(-0.29%) |
Apr 25, 2023 | 237.92 | 241.00 | 237.75 | 238.41 | 19,000 | -0.95(-0.40%) |
Apr 24, 2023 | 237.95 | 240.32 | 237.80 | 239.36 | 18,357 | -0.09(-0.04%) |
Apr 21, 2023 | 238.56 | 240.30 | 236.84 | 239.45 | 27,822 | -0.46(-0.19%) |
Apr 20, 2023 | 239.48 | 241.79 | 236.68 | 239.91 | 26,207 | +0.79(+0.33%) |
Apr 19, 2023 | 234.75 | 239.52 | 234.75 | 239.12 | 34,460 | +4.76(+2.03%) |
Apr 18, 2023 | 232.47 | 235.34 | 232.05 | 234.36 | 34,458 | +1.23(+0.53%) |
Apr 17, 2023 | 235.94 | 235.94 | 230.71 | 233.13 | 29,234 | -1.66(-0.71%) |
Apr 14, 2023 | 235.59 | 235.59 | 232.76 | 234.79 | 14,280 | -2.53(-1.07%) |
Apr 13, 2023 | 237.02 | 237.32 | 236.24 | 237.32 | 12,600 | +1.22(+0.52%) |
Apr 12, 2023 | 233.04 | 239.52 | 233.04 | 236.10 | 21,319 | +1.25(+0.53%) |
Apr 11, 2023 | 233.66 | 239.31 | 233.45 | 234.85 | 18,499 | +0.11(+0.05%) |
Apr 10, 2023 | 234.19 | 236.00 | 231.73 | 234.74 | 33,549 | +1.25(+0.54%) |
Apr 06, 2023 | 235.29 | 235.29 | 229.87 | 233.49 | 20,710 | -0.30(-0.13%) |
Apr 05, 2023 | 230.92 | 235.30 | 230.92 | 233.79 | 24,227 | +1.02(+0.44%) |
Apr 04, 2023 | 230.16 | 232.77 | 226.80 | 232.77 | 24,233 | +0.52(+0.22%) |