Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 240.00 | 242.50 | 238.98 | 241.51 | 328,775 | +2.37(+0.99%) |
Jun 29, 2023 | 236.96 | 240.42 | 236.57 | 239.14 | 272,831 | +1.35(+0.57%) |
Jun 28, 2023 | 240.09 | 240.09 | 236.45 | 237.79 | 303,185 | -2.05(-0.86%) |
Jun 27, 2023 | 237.26 | 240.30 | 235.06 | 239.84 | 374,185 | +4.46(+1.90%) |
Jun 26, 2023 | 231.20 | 236.34 | 231.20 | 235.38 | 255,284 | +3.65(+1.57%) |
Jun 23, 2023 | 234.00 | 234.00 | 231.07 | 231.74 | 1,221,594 | -3.66(-1.56%) |
Jun 22, 2023 | 234.54 | 236.30 | 233.75 | 235.40 | 359,422 | +0.43(+0.18%) |
Jun 21, 2023 | 234.63 | 236.37 | 233.18 | 234.97 | 403,142 | +0.83(+0.35%) |
Jun 20, 2023 | 235.07 | 236.56 | 231.99 | 234.14 | 637,639 | -2.20(-0.93%) |
Jun 16, 2023 | 240.83 | 240.83 | 235.92 | 236.34 | 513,463 | -2.69(-1.13%) |
Jun 15, 2023 | 235.88 | 239.26 | 234.89 | 239.03 | 278,012 | +1.60(+0.67%) |
Jun 14, 2023 | 237.29 | 239.26 | 235.19 | 237.43 | 310,599 | +0.28(+0.12%) |
Jun 13, 2023 | 237.05 | 238.91 | 236.66 | 237.16 | 360,953 | +0.74(+0.31%) |
Jun 12, 2023 | 230.01 | 236.45 | 229.67 | 236.42 | 389,227 | +8.46(+3.71%) |
Jun 09, 2023 | 232.82 | 234.09 | 225.91 | 227.96 | 1,412,484 | -17.48(-7.12%) |
Jun 08, 2023 | 243.21 | 245.53 | 240.27 | 245.44 | 446,121 | +1.77(+0.73%) |
Jun 07, 2023 | 242.05 | 243.73 | 239.48 | 243.67 | 349,223 | +1.05(+0.43%) |
Jun 06, 2023 | 239.75 | 243.50 | 238.40 | 242.63 | 365,018 | +2.43(+1.01%) |
Jun 05, 2023 | 239.03 | 242.79 | 237.36 | 240.20 | 389,300 | +0.32(+0.13%) |
Jun 02, 2023 | 235.91 | 242.62 | 235.84 | 239.88 | 381,279 | +4.57(+1.94%) |
Jun 01, 2023 | 233.82 | 235.99 | 231.01 | 235.31 | 415,675 | +3.99(+1.72%) |
May 31, 2023 | 230.38 | 232.50 | 228.00 | 231.33 | 523,694 | -0.72(-0.31%) |
May 30, 2023 | 229.95 | 233.44 | 229.95 | 232.05 | 255,802 | +2.43(+1.06%) |
May 26, 2023 | 229.72 | 232.27 | 229.12 | 229.62 | 286,899 | +0.36(+0.16%) |
May 25, 2023 | 225.75 | 230.83 | 225.75 | 229.26 | 429,791 | +3.86(+1.71%) |
May 24, 2023 | 222.68 | 226.15 | 218.94 | 225.40 | 390,826 | +2.58(+1.16%) |
May 23, 2023 | 228.50 | 228.50 | 222.72 | 222.82 | 285,949 | -6.45(-2.81%) |
May 22, 2023 | 230.40 | 230.97 | 227.67 | 229.27 | 240,791 | -1.71(-0.74%) |
May 19, 2023 | 233.23 | 233.30 | 228.87 | 230.98 | 196,779 | -2.16(-0.93%) |
May 18, 2023 | 227.75 | 233.61 | 226.99 | 233.14 | 310,207 | +5.09(+2.23%) |
May 17, 2023 | 226.67 | 229.75 | 226.67 | 228.06 | 173,609 | +1.97(+0.87%) |
May 16, 2023 | 230.48 | 230.48 | 225.78 | 226.09 | 201,373 | -5.32(-2.30%) |
May 15, 2023 | 225.12 | 231.62 | 223.16 | 231.40 | 263,995 | +6.04(+2.68%) |
May 12, 2023 | 227.83 | 230.69 | 224.80 | 225.36 | 186,970 | -2.37(-1.04%) |
May 11, 2023 | 226.86 | 227.94 | 224.88 | 227.73 | 156,164 | -0.61(-0.27%) |
May 10, 2023 | 232.02 | 233.43 | 225.62 | 228.34 | 339,827 | -2.20(-0.95%) |
May 09, 2023 | 227.16 | 231.37 | 225.44 | 230.54 | 238,907 | +2.89(+1.27%) |
May 08, 2023 | 226.79 | 231.04 | 226.79 | 227.65 | 256,748 | +1.01(+0.45%) |
May 05, 2023 | 227.66 | 228.67 | 223.19 | 226.64 | 276,340 | +2.81(+1.25%) |
May 04, 2023 | 225.90 | 227.32 | 222.12 | 223.83 | 265,060 | -2.85(-1.26%) |
May 03, 2023 | 232.90 | 233.03 | 226.41 | 226.69 | 236,356 | -5.90(-2.54%) |
May 02, 2023 | 230.55 | 232.68 | 226.88 | 232.58 | 250,454 | +0.88(+0.38%) |
May 01, 2023 | 228.65 | 233.21 | 228.65 | 231.70 | 424,767 | +2.92(+1.28%) |
Apr 28, 2023 | 225.57 | 229.59 | 225.57 | 228.78 | 303,006 | +2.41(+1.06%) |
Apr 27, 2023 | 223.20 | 226.46 | 222.72 | 226.37 | 262,830 | +2.85(+1.28%) |
Apr 26, 2023 | 229.76 | 231.82 | 223.01 | 223.52 | 305,593 | -5.94(-2.59%) |
Apr 25, 2023 | 232.12 | 233.67 | 229.27 | 229.46 | 299,384 | -4.02(-1.72%) |
Apr 24, 2023 | 237.56 | 238.74 | 232.94 | 233.49 | 339,434 | -3.48(-1.47%) |
Apr 21, 2023 | 236.03 | 239.98 | 234.68 | 236.97 | 283,438 | +1.65(+0.70%) |
Apr 20, 2023 | 233.62 | 235.89 | 232.79 | 235.32 | 246,279 | +0.91(+0.39%) |
Apr 19, 2023 | 238.40 | 239.78 | 234.08 | 234.41 | 345,342 | -4.21(-1.77%) |
Apr 18, 2023 | 235.95 | 242.28 | 235.72 | 238.62 | 573,744 | +4.16(+1.77%) |
Apr 17, 2023 | 232.77 | 235.78 | 232.40 | 234.47 | 282,925 | +1.59(+0.68%) |
Apr 14, 2023 | 230.68 | 233.01 | 230.19 | 232.88 | 346,468 | +2.64(+1.15%) |
Apr 13, 2023 | 227.16 | 231.11 | 225.94 | 230.23 | 454,421 | +4.58(+2.03%) |
Apr 12, 2023 | 232.88 | 232.96 | 225.22 | 225.66 | 379,717 | -5.52(-2.39%) |
Apr 11, 2023 | 229.56 | 232.09 | 227.91 | 231.18 | 528,413 | +3.00(+1.31%) |
Apr 10, 2023 | 222.97 | 229.94 | 222.97 | 228.18 | 511,864 | +4.78(+2.14%) |
Apr 06, 2023 | 222.88 | 223.81 | 221.40 | 223.40 | 540,559 | +0.82(+0.37%) |
Apr 05, 2023 | 222.52 | 222.72 | 219.75 | 222.59 | 534,877 | -1.00(-0.45%) |
Apr 04, 2023 | 222.07 | 223.60 | 220.54 | 223.58 | 457,119 | +1.87(+0.85%) |