Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 255.92 | 257.95 | 252.56 | 256.79 | 140,274 | +0.87(+0.34%) |
Jun 29, 2023 | 252.97 | 257.44 | 252.97 | 255.92 | 140,373 | +2.56(+1.01%) |
Jun 28, 2023 | 248.37 | 254.41 | 248.37 | 253.37 | 105,248 | +1.06(+0.42%) |
Jun 27, 2023 | 245.38 | 254.43 | 244.26 | 252.30 | 122,364 | +6.27(+2.55%) |
Jun 26, 2023 | 245.53 | 248.68 | 244.50 | 246.03 | 187,397 | +0.97(+0.40%) |
Jun 23, 2023 | 244.75 | 247.24 | 242.38 | 245.06 | 291,581 | -0.30(-0.12%) |
Jun 22, 2023 | 241.18 | 246.89 | 238.63 | 245.36 | 262,826 | +2.31(+0.95%) |
Jun 21, 2023 | 238.32 | 244.08 | 236.64 | 243.05 | 150,601 | +4.91(+2.06%) |
Jun 20, 2023 | 236.39 | 240.08 | 236.39 | 238.14 | 141,784 | +1.76(+0.74%) |
Jun 16, 2023 | 244.28 | 244.28 | 234.89 | 236.38 | 712,033 | -6.04(-2.49%) |
Jun 15, 2023 | 235.57 | 242.46 | 235.57 | 242.42 | 127,646 | +5.45(+2.30%) |
Jun 14, 2023 | 242.97 | 242.97 | 235.17 | 236.97 | 158,544 | -4.17(-1.73%) |
Jun 13, 2023 | 240.00 | 246.21 | 240.00 | 241.14 | 334,787 | +2.03(+0.85%) |
Jun 12, 2023 | 237.71 | 240.46 | 235.08 | 239.11 | 105,582 | +0.00(+0.00%) |
Jun 09, 2023 | 245.18 | 245.18 | 237.44 | 239.11 | 89,122 | -5.91(-2.41%) |
Jun 08, 2023 | 243.38 | 245.36 | 242.63 | 245.02 | 87,490 | +0.26(+0.11%) |
Jun 07, 2023 | 241.35 | 246.56 | 238.78 | 244.76 | 235,576 | +7.68(+3.24%) |
Jun 06, 2023 | 226.15 | 238.10 | 226.15 | 237.08 | 185,712 | +10.89(+4.81%) |
Jun 05, 2023 | 228.25 | 228.84 | 220.95 | 226.19 | 136,221 | -6.24(-2.68%) |
Jun 02, 2023 | 224.22 | 234.37 | 223.25 | 232.43 | 231,752 | +11.53(+5.22%) |
Jun 01, 2023 | 221.50 | 225.39 | 219.13 | 220.90 | 227,260 | -1.47(-0.66%) |
May 31, 2023 | 226.24 | 227.28 | 220.38 | 222.38 | 371,693 | -6.72(-2.93%) |
May 30, 2023 | 224.36 | 229.67 | 224.36 | 229.09 | 116,059 | +4.88(+2.18%) |
May 26, 2023 | 221.53 | 224.87 | 221.53 | 224.21 | 86,642 | +2.28(+1.03%) |
May 25, 2023 | 220.08 | 223.73 | 217.71 | 221.92 | 121,779 | +0.64(+0.29%) |
May 24, 2023 | 224.28 | 226.05 | 219.50 | 221.28 | 154,874 | -2.47(-1.10%) |
May 23, 2023 | 219.09 | 227.70 | 219.09 | 223.75 | 184,337 | +4.25(+1.94%) |
May 22, 2023 | 220.40 | 220.82 | 218.46 | 219.50 | 111,731 | +0.37(+0.17%) |
May 19, 2023 | 223.86 | 223.86 | 217.21 | 219.13 | 107,700 | -3.42(-1.53%) |
May 18, 2023 | 219.67 | 223.42 | 219.67 | 222.55 | 76,681 | +1.97(+0.89%) |
May 17, 2023 | 216.18 | 221.57 | 216.18 | 220.58 | 84,688 | +5.95(+2.77%) |
May 16, 2023 | 216.42 | 218.13 | 214.62 | 214.63 | 102,848 | -4.86(-2.22%) |
May 15, 2023 | 215.44 | 220.92 | 213.87 | 219.50 | 128,175 | +3.54(+1.64%) |
May 12, 2023 | 217.68 | 219.97 | 215.52 | 215.95 | 134,394 | -1.29(-0.59%) |
May 11, 2023 | 219.43 | 222.58 | 215.92 | 217.24 | 91,444 | -5.13(-2.31%) |
May 10, 2023 | 223.47 | 223.81 | 220.12 | 222.38 | 119,357 | +2.43(+1.11%) |
May 09, 2023 | 218.46 | 221.21 | 217.27 | 219.94 | 99,001 | +0.72(+0.33%) |
May 08, 2023 | 219.59 | 221.41 | 216.99 | 219.22 | 72,297 | +0.48(+0.22%) |
May 05, 2023 | 217.64 | 220.38 | 217.30 | 218.74 | 94,054 | +4.39(+2.05%) |
May 04, 2023 | 216.41 | 217.58 | 212.75 | 214.35 | 192,378 | -3.81(-1.75%) |
May 03, 2023 | 221.53 | 225.66 | 217.66 | 218.17 | 177,167 | -4.04(-1.82%) |
May 02, 2023 | 222.29 | 223.91 | 215.33 | 222.21 | 182,716 | -3.68(-1.63%) |
May 01, 2023 | 224.19 | 232.28 | 224.04 | 225.89 | 123,982 | +2.99(+1.34%) |
Apr 28, 2023 | 221.59 | 224.06 | 221.55 | 222.90 | 164,030 | +0.75(+0.34%) |
Apr 27, 2023 | 219.46 | 223.16 | 216.08 | 222.15 | 119,024 | +2.61(+1.19%) |
Apr 26, 2023 | 218.46 | 223.98 | 214.76 | 219.54 | 243,389 | +0.86(+0.40%) |
Apr 25, 2023 | 224.92 | 224.93 | 218.25 | 218.67 | 165,887 | -7.73(-3.42%) |
Apr 24, 2023 | 226.38 | 230.25 | 225.36 | 226.41 | 105,357 | -0.77(-0.34%) |
Apr 21, 2023 | 226.97 | 227.99 | 222.54 | 227.17 | 150,054 | -0.25(-0.11%) |
Apr 20, 2023 | 226.65 | 231.06 | 225.22 | 227.42 | 145,821 | -1.47(-0.64%) |
Apr 19, 2023 | 224.60 | 230.73 | 221.35 | 228.89 | 286,825 | +1.42(+0.62%) |
Apr 18, 2023 | 224.26 | 227.49 | 224.26 | 227.47 | 96,190 | +4.22(+1.89%) |
Apr 17, 2023 | 226.45 | 226.45 | 221.53 | 223.25 | 81,475 | -3.09(-1.36%) |
Apr 14, 2023 | 224.26 | 226.47 | 222.62 | 226.34 | 74,128 | +4.49(+2.02%) |
Apr 13, 2023 | 223.42 | 223.84 | 218.39 | 221.85 | 177,215 | -0.50(-0.22%) |
Apr 12, 2023 | 228.02 | 228.02 | 217.36 | 222.35 | 162,523 | -3.62(-1.60%) |
Apr 11, 2023 | 220.72 | 228.51 | 220.72 | 225.97 | 186,976 | +7.74(+3.54%) |
Apr 10, 2023 | 214.02 | 221.24 | 214.02 | 218.24 | 98,857 | +2.64(+1.22%) |
Apr 06, 2023 | 217.13 | 218.85 | 214.71 | 215.60 | 119,855 | -2.06(-0.95%) |
Apr 05, 2023 | 216.47 | 217.75 | 212.55 | 217.66 | 157,772 | -0.79(-0.36%) |
Apr 04, 2023 | 224.51 | 224.51 | 217.19 | 218.46 | 112,449 | -4.60(-2.06%) |