Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 241.59 | 244.29 | 236.95 | 240.42 | 166,291 | -0.26(-0.11%) |
Jun 29, 2023 | 240.76 | 246.69 | 239.94 | 240.68 | 192,894 | -0.31(-0.13%) |
Jun 28, 2023 | 234.44 | 242.99 | 234.44 | 240.99 | 178,171 | +5.09(+2.16%) |
Jun 27, 2023 | 229.00 | 238.14 | 228.67 | 235.90 | 112,712 | +6.90(+3.01%) |
Jun 26, 2023 | 228.17 | 234.98 | 228.17 | 229.00 | 146,730 | +0.64(+0.28%) |
Jun 23, 2023 | 227.58 | 232.00 | 226.38 | 228.36 | 364,983 | -1.53(-0.67%) |
Jun 22, 2023 | 225.99 | 229.99 | 222.53 | 229.89 | 106,577 | +3.41(+1.51%) |
Jun 21, 2023 | 225.09 | 229.19 | 222.87 | 226.48 | 143,509 | +2.01(+0.90%) |
Jun 20, 2023 | 221.97 | 226.16 | 220.70 | 224.47 | 209,729 | +2.68(+1.21%) |
Jun 16, 2023 | 230.20 | 230.20 | 219.38 | 221.79 | 791,634 | -6.97(-3.05%) |
Jun 15, 2023 | 220.28 | 228.93 | 220.19 | 228.76 | 183,011 | +6.92(+3.12%) |
Jun 14, 2023 | 227.95 | 230.06 | 219.50 | 221.84 | 289,628 | -6.01(-2.64%) |
Jun 13, 2023 | 228.34 | 234.54 | 226.91 | 227.85 | 303,335 | +1.12(+0.49%) |
Jun 12, 2023 | 224.50 | 228.98 | 223.33 | 226.73 | 202,367 | +0.47(+0.21%) |
Jun 09, 2023 | 232.53 | 232.53 | 224.82 | 226.26 | 121,447 | -4.64(-2.01%) |
Jun 08, 2023 | 228.93 | 231.49 | 225.78 | 230.90 | 133,782 | +0.80(+0.35%) |
Jun 07, 2023 | 223.41 | 230.91 | 222.28 | 230.10 | 297,254 | +9.94(+4.51%) |
Jun 06, 2023 | 211.68 | 221.58 | 211.68 | 220.16 | 225,296 | +9.20(+4.36%) |
Jun 05, 2023 | 213.91 | 216.78 | 208.44 | 210.96 | 150,599 | -7.53(-3.45%) |
Jun 02, 2023 | 207.89 | 220.00 | 207.39 | 218.49 | 193,255 | +13.60(+6.64%) |
Jun 01, 2023 | 208.62 | 208.69 | 204.88 | 204.89 | 189,629 | -4.22(-2.02%) |
May 31, 2023 | 212.23 | 214.90 | 207.32 | 209.11 | 474,179 | -7.36(-3.40%) |
May 30, 2023 | 213.30 | 216.48 | 211.67 | 216.47 | 149,888 | +3.87(+1.82%) |
May 26, 2023 | 210.04 | 214.07 | 206.09 | 212.60 | 169,034 | +11.56(+5.75%) |
May 25, 2023 | 203.06 | 205.65 | 197.53 | 201.04 | 113,236 | -2.01(-0.99%) |
May 24, 2023 | 206.69 | 206.69 | 201.77 | 203.05 | 113,990 | -3.35(-1.62%) |
May 23, 2023 | 203.45 | 210.66 | 202.21 | 206.40 | 202,819 | +2.05(+1.00%) |
May 22, 2023 | 205.57 | 206.24 | 202.08 | 204.35 | 141,372 | +0.12(+0.06%) |
May 19, 2023 | 209.86 | 209.86 | 203.82 | 204.23 | 184,350 | -4.53(-2.17%) |
May 18, 2023 | 205.22 | 208.97 | 204.20 | 208.76 | 111,253 | +3.09(+1.50%) |
May 17, 2023 | 199.69 | 207.28 | 196.59 | 205.67 | 235,925 | +8.14(+4.12%) |
May 16, 2023 | 198.57 | 201.42 | 195.50 | 197.53 | 280,853 | -4.53(-2.24%) |
May 15, 2023 | 199.91 | 204.47 | 196.41 | 202.06 | 249,868 | +2.59(+1.30%) |
May 12, 2023 | 205.35 | 205.47 | 198.25 | 199.47 | 251,126 | -4.14(-2.03%) |
May 11, 2023 | 201.55 | 205.54 | 201.40 | 203.61 | 206,078 | -0.57(-0.28%) |
May 10, 2023 | 206.25 | 208.47 | 203.10 | 204.18 | 191,900 | +2.11(+1.04%) |
May 09, 2023 | 199.90 | 205.06 | 198.43 | 202.07 | 207,755 | +0.19(+0.09%) |
May 08, 2023 | 198.00 | 204.76 | 196.49 | 201.88 | 265,640 | +4.95(+2.51%) |
May 05, 2023 | 192.50 | 198.56 | 191.75 | 196.93 | 234,215 | +7.52(+3.97%) |
May 04, 2023 | 189.98 | 191.23 | 186.72 | 189.41 | 228,263 | -2.41(-1.26%) |
May 03, 2023 | 195.70 | 198.50 | 190.84 | 191.82 | 290,338 | -4.25(-2.17%) |
May 02, 2023 | 196.43 | 196.77 | 190.15 | 196.07 | 255,222 | -2.26(-1.14%) |
May 01, 2023 | 194.77 | 200.62 | 194.60 | 198.33 | 254,004 | +4.87(+2.52%) |
Apr 28, 2023 | 191.93 | 197.27 | 191.61 | 193.46 | 198,376 | +0.27(+0.14%) |
Apr 27, 2023 | 185.20 | 194.22 | 184.03 | 193.19 | 250,244 | +7.16(+3.85%) |
Apr 26, 2023 | 186.12 | 193.92 | 184.79 | 186.03 | 380,066 | -1.61(-0.86%) |
Apr 25, 2023 | 205.88 | 205.88 | 186.34 | 187.64 | 563,247 | -19.23(-9.30%) |
Apr 24, 2023 | 203.19 | 209.03 | 203.19 | 206.87 | 331,006 | +2.94(+1.44%) |
Apr 21, 2023 | 204.28 | 204.39 | 201.00 | 203.93 | 178,713 | -0.95(-0.46%) |
Apr 20, 2023 | 203.60 | 207.33 | 201.36 | 204.88 | 224,547 | -1.42(-0.69%) |
Apr 19, 2023 | 204.82 | 208.01 | 200.88 | 206.30 | 164,648 | -1.78(-0.86%) |
Apr 18, 2023 | 206.21 | 210.76 | 204.00 | 208.08 | 212,039 | +3.45(+1.69%) |
Apr 17, 2023 | 208.50 | 209.71 | 200.96 | 204.63 | 155,500 | -3.64(-1.75%) |
Apr 14, 2023 | 206.81 | 210.07 | 204.86 | 208.27 | 153,400 | +3.00(+1.46%) |
Apr 13, 2023 | 206.05 | 207.36 | 202.71 | 205.27 | 166,813 | +1.50(+0.74%) |
Apr 12, 2023 | 207.83 | 207.94 | 200.21 | 203.77 | 184,848 | -1.59(-0.77%) |
Apr 11, 2023 | 199.97 | 206.00 | 199.36 | 205.36 | 269,047 | +8.90(+4.53%) |
Apr 10, 2023 | 193.14 | 200.19 | 191.56 | 196.46 | 154,736 | +2.92(+1.51%) |
Apr 06, 2023 | 194.85 | 197.56 | 192.97 | 193.54 | 159,964 | -1.13(-0.58%) |
Apr 05, 2023 | 200.80 | 201.00 | 192.50 | 194.67 | 192,015 | -8.79(-4.32%) |
Apr 04, 2023 | 211.46 | 211.46 | 200.73 | 203.46 | 256,655 | -6.52(-3.11%) |