Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 195.06 | 195.50 | 193.03 | 193.42 | 113,576 | +0.89(+0.46%) |
Jun 29, 2023 | 189.20 | 194.10 | 189.20 | 192.53 | 90,879 | +3.95(+2.09%) |
Jun 28, 2023 | 187.76 | 190.51 | 187.48 | 188.58 | 77,469 | +0.62(+0.33%) |
Jun 27, 2023 | 187.65 | 190.74 | 187.65 | 187.96 | 65,945 | +0.16(+0.08%) |
Jun 26, 2023 | 186.26 | 189.95 | 186.26 | 187.80 | 88,803 | +1.56(+0.84%) |
Jun 23, 2023 | 182.23 | 186.84 | 182.11 | 186.25 | 378,148 | -0.32(-0.17%) |
Jun 22, 2023 | 190.06 | 190.06 | 184.08 | 186.56 | 69,475 | -4.23(-2.22%) |
Jun 21, 2023 | 185.57 | 193.50 | 184.78 | 190.79 | 92,276 | +3.46(+1.85%) |
Jun 20, 2023 | 188.47 | 190.22 | 187.19 | 187.33 | 60,058 | -3.39(-1.78%) |
Jun 16, 2023 | 195.93 | 195.93 | 189.31 | 190.72 | 183,666 | -2.47(-1.28%) |
Jun 15, 2023 | 188.94 | 194.28 | 188.04 | 193.19 | 264,538 | +3.54(+1.87%) |
Jun 14, 2023 | 197.08 | 197.51 | 187.16 | 189.65 | 109,936 | -7.31(-3.71%) |
Jun 13, 2023 | 200.07 | 200.58 | 196.30 | 196.96 | 71,155 | -2.14(-1.08%) |
Jun 12, 2023 | 198.72 | 200.90 | 198.72 | 199.11 | 81,405 | -0.08(-0.04%) |
Jun 09, 2023 | 202.91 | 202.91 | 198.45 | 199.19 | 119,546 | -4.73(-2.32%) |
Jun 08, 2023 | 201.42 | 205.39 | 198.44 | 203.92 | 139,945 | +1.78(+0.88%) |
Jun 07, 2023 | 203.85 | 205.78 | 202.12 | 202.14 | 157,050 | -0.43(-0.21%) |
Jun 06, 2023 | 196.59 | 202.67 | 196.50 | 202.57 | 108,951 | +5.44(+2.76%) |
Jun 05, 2023 | 197.90 | 200.06 | 194.02 | 197.13 | 60,557 | -3.33(-1.66%) |
Jun 02, 2023 | 194.71 | 200.70 | 194.71 | 200.47 | 180,376 | +8.69(+4.53%) |
Jun 01, 2023 | 188.44 | 192.98 | 186.22 | 191.77 | 53,057 | +3.40(+1.81%) |
May 31, 2023 | 191.41 | 194.31 | 186.41 | 188.37 | 76,798 | -3.52(-1.84%) |
May 30, 2023 | 194.58 | 194.58 | 190.77 | 191.89 | 77,845 | -1.94(-1.00%) |
May 26, 2023 | 192.64 | 195.34 | 190.62 | 193.84 | 43,472 | +1.56(+0.81%) |
May 25, 2023 | 195.89 | 195.89 | 190.97 | 192.28 | 45,840 | -4.17(-2.12%) |
May 24, 2023 | 195.59 | 196.50 | 192.78 | 196.45 | 69,400 | -1.62(-0.82%) |
May 23, 2023 | 204.40 | 205.52 | 197.61 | 198.07 | 95,361 | -6.86(-3.35%) |
May 22, 2023 | 208.79 | 208.79 | 203.83 | 204.92 | 52,348 | -2.53(-1.22%) |
May 19, 2023 | 208.79 | 209.82 | 206.07 | 207.45 | 51,260 | +0.90(+0.44%) |
May 18, 2023 | 200.89 | 207.09 | 200.89 | 206.55 | 45,116 | +4.52(+2.24%) |
May 17, 2023 | 200.02 | 203.62 | 199.65 | 202.03 | 57,919 | +2.69(+1.35%) |
May 16, 2023 | 199.55 | 200.84 | 196.75 | 199.35 | 82,660 | -0.77(-0.39%) |
May 15, 2023 | 201.87 | 203.97 | 199.38 | 200.12 | 123,060 | -0.17(-0.08%) |
May 12, 2023 | 204.16 | 204.16 | 199.21 | 200.29 | 58,503 | -3.22(-1.58%) |
May 11, 2023 | 204.74 | 206.57 | 201.57 | 203.50 | 115,273 | -3.24(-1.56%) |
May 10, 2023 | 208.41 | 210.56 | 205.94 | 206.74 | 79,122 | -0.72(-0.34%) |
May 09, 2023 | 208.14 | 208.14 | 201.75 | 207.45 | 120,953 | -3.56(-1.69%) |
May 08, 2023 | 212.47 | 212.47 | 206.52 | 211.02 | 141,409 | +3.96(+1.91%) |
May 05, 2023 | 191.65 | 208.03 | 191.65 | 207.06 | 300,282 | +23.30(+12.68%) |
May 04, 2023 | 183.85 | 184.86 | 180.06 | 183.75 | 80,518 | -2.28(-1.23%) |
May 03, 2023 | 180.09 | 187.89 | 180.09 | 186.04 | 96,028 | +4.44(+2.44%) |
May 02, 2023 | 184.38 | 184.38 | 179.26 | 181.60 | 75,984 | -2.65(-1.44%) |
May 01, 2023 | 184.58 | 188.02 | 183.30 | 184.25 | 79,238 | -0.96(-0.52%) |
Apr 28, 2023 | 182.77 | 187.14 | 182.77 | 185.21 | 103,782 | +2.66(+1.46%) |
Apr 27, 2023 | 180.32 | 183.10 | 178.17 | 182.55 | 106,054 | +2.69(+1.50%) |
Apr 26, 2023 | 183.66 | 185.53 | 179.51 | 179.87 | 89,831 | -5.43(-2.93%) |
Apr 25, 2023 | 184.33 | 186.67 | 184.09 | 185.29 | 88,682 | -2.57(-1.37%) |
Apr 24, 2023 | 187.72 | 188.17 | 185.88 | 187.86 | 97,912 | +1.07(+0.57%) |
Apr 21, 2023 | 185.12 | 187.66 | 183.74 | 186.79 | 82,573 | +1.25(+0.67%) |
Apr 20, 2023 | 195.31 | 196.37 | 185.20 | 185.54 | 132,180 | -10.56(-5.38%) |
Apr 19, 2023 | 190.99 | 196.11 | 190.99 | 196.10 | 72,077 | +2.33(+1.20%) |
Apr 18, 2023 | 196.14 | 196.50 | 193.22 | 193.77 | 70,999 | -0.71(-0.36%) |
Apr 17, 2023 | 196.93 | 197.03 | 191.54 | 194.47 | 47,335 | -1.47(-0.75%) |
Apr 14, 2023 | 197.28 | 198.89 | 194.24 | 195.94 | 63,750 | -0.56(-0.28%) |
Apr 13, 2023 | 195.41 | 197.85 | 191.96 | 196.50 | 64,211 | +1.94(+1.00%) |
Apr 12, 2023 | 198.60 | 198.80 | 193.62 | 194.56 | 56,398 | -1.34(-0.68%) |
Apr 11, 2023 | 196.01 | 196.97 | 195.04 | 195.89 | 44,238 | +1.75(+0.90%) |
Apr 10, 2023 | 190.90 | 194.76 | 188.44 | 194.14 | 70,341 | +3.85(+2.02%) |
Apr 06, 2023 | 190.50 | 190.64 | 187.28 | 190.29 | 51,790 | +0.25(+0.13%) |
Apr 05, 2023 | 185.34 | 190.14 | 184.19 | 190.04 | 83,566 | +3.11(+1.66%) |
Apr 04, 2023 | 191.06 | 192.89 | 184.95 | 186.93 | 67,975 | -4.33(-2.26%) |