Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 215.90 | 218.67 | 215.67 | 216.20 | 870,458 | +2.25(+1.05%) |
Jun 29, 2023 | 212.05 | 215.05 | 211.87 | 213.96 | 778,686 | +1.53(+0.72%) |
Jun 28, 2023 | 211.85 | 212.69 | 210.47 | 212.42 | 621,517 | +0.57(+0.27%) |
Jun 27, 2023 | 213.16 | 213.16 | 210.38 | 211.85 | 558,255 | -0.39(-0.18%) |
Jun 26, 2023 | 213.12 | 213.12 | 209.20 | 212.24 | 441,066 | -0.77(-0.36%) |
Jun 23, 2023 | 213.95 | 214.60 | 212.93 | 213.01 | 928,147 | -1.24(-0.58%) |
Jun 22, 2023 | 215.65 | 215.65 | 214.02 | 214.25 | 530,027 | -0.23(-0.11%) |
Jun 21, 2023 | 213.71 | 215.39 | 213.35 | 214.47 | 852,667 | -0.06(-0.03%) |
Jun 20, 2023 | 215.75 | 216.19 | 212.82 | 214.53 | 586,728 | -2.21(-1.02%) |
Jun 16, 2023 | 218.26 | 220.24 | 215.49 | 216.74 | 742,591 | +0.06(+0.03%) |
Jun 15, 2023 | 214.00 | 217.04 | 212.46 | 216.68 | 477,277 | +2.32(+1.08%) |
Jun 14, 2023 | 213.87 | 217.52 | 213.03 | 214.36 | 918,639 | +1.85(+0.87%) |
Jun 13, 2023 | 214.72 | 215.31 | 212.28 | 212.51 | 580,369 | +0.07(+0.03%) |
Jun 12, 2023 | 211.29 | 212.70 | 210.49 | 212.44 | 681,825 | +1.16(+0.55%) |
Jun 09, 2023 | 213.14 | 213.14 | 210.39 | 211.29 | 517,433 | -1.38(-0.65%) |
Jun 08, 2023 | 211.64 | 212.93 | 210.33 | 212.67 | 517,784 | +0.16(+0.07%) |
Jun 07, 2023 | 219.04 | 219.06 | 210.37 | 212.51 | 793,564 | -7.14(-3.25%) |
Jun 06, 2023 | 220.65 | 222.34 | 218.74 | 219.66 | 596,463 | -0.13(-0.06%) |
Jun 05, 2023 | 217.66 | 220.11 | 217.06 | 219.79 | 432,146 | +1.47(+0.67%) |
Jun 02, 2023 | 217.51 | 219.35 | 215.86 | 218.32 | 494,265 | +1.93(+0.89%) |
Jun 01, 2023 | 209.63 | 216.43 | 209.09 | 216.39 | 798,275 | +7.82(+3.75%) |
May 31, 2023 | 208.39 | 209.77 | 205.13 | 208.57 | 3,423,123 | +0.80(+0.39%) |
May 30, 2023 | 212.50 | 212.60 | 207.53 | 207.77 | 1,055,822 | -5.40(-2.53%) |
May 26, 2023 | 214.88 | 216.15 | 212.53 | 213.18 | 706,133 | -1.51(-0.71%) |
May 25, 2023 | 217.60 | 219.07 | 214.56 | 214.69 | 699,025 | -3.39(-1.56%) |
May 24, 2023 | 218.74 | 219.46 | 217.63 | 218.08 | 572,417 | -2.13(-0.97%) |
May 23, 2023 | 221.72 | 222.93 | 218.78 | 220.21 | 746,287 | -2.88(-1.29%) |
May 22, 2023 | 221.29 | 224.97 | 221.25 | 223.09 | 592,752 | +0.94(+0.42%) |
May 19, 2023 | 222.44 | 223.43 | 221.11 | 222.15 | 523,253 | +0.30(+0.13%) |
May 18, 2023 | 221.72 | 222.62 | 220.42 | 221.85 | 449,055 | +0.24(+0.11%) |
May 17, 2023 | 226.87 | 226.98 | 220.95 | 221.62 | 654,089 | -4.71(-2.08%) |
May 16, 2023 | 229.07 | 229.07 | 225.56 | 226.33 | 319,045 | -3.72(-1.62%) |
May 15, 2023 | 230.40 | 230.54 | 228.38 | 230.05 | 328,323 | -1.00(-0.43%) |
May 12, 2023 | 233.57 | 234.77 | 229.89 | 231.05 | 378,889 | -2.59(-1.11%) |
May 11, 2023 | 230.85 | 233.88 | 230.47 | 233.64 | 502,971 | +2.59(+1.12%) |
May 10, 2023 | 229.96 | 231.65 | 228.91 | 231.05 | 353,542 | +2.78(+1.22%) |
May 09, 2023 | 229.02 | 229.38 | 227.56 | 228.27 | 422,441 | -1.55(-0.67%) |
May 08, 2023 | 228.15 | 230.87 | 227.83 | 229.82 | 353,277 | +1.04(+0.45%) |
May 05, 2023 | 229.97 | 230.55 | 227.79 | 228.78 | 390,555 | -0.44(-0.19%) |
May 04, 2023 | 232.96 | 232.96 | 228.27 | 229.21 | 464,544 | -4.65(-1.99%) |
May 03, 2023 | 234.69 | 237.12 | 232.28 | 233.87 | 523,890 | +0.85(+0.36%) |
May 02, 2023 | 231.53 | 233.60 | 229.46 | 233.02 | 900,666 | +1.49(+0.64%) |
May 01, 2023 | 236.34 | 236.34 | 229.13 | 231.53 | 1,095,415 | -6.45(-2.71%) |
Apr 28, 2023 | 225.47 | 240.50 | 224.85 | 237.97 | 1,268,859 | +15.47(+6.95%) |
Apr 27, 2023 | 220.38 | 222.64 | 217.97 | 222.51 | 543,159 | +1.36(+0.62%) |
Apr 26, 2023 | 221.27 | 222.33 | 220.60 | 221.15 | 605,185 | -2.66(-1.19%) |
Apr 25, 2023 | 226.11 | 226.28 | 223.66 | 223.80 | 440,077 | -2.84(-1.25%) |
Apr 24, 2023 | 225.18 | 227.62 | 225.18 | 226.65 | 491,915 | +1.40(+0.62%) |
Apr 21, 2023 | 223.90 | 225.67 | 223.20 | 225.24 | 461,072 | +3.18(+1.43%) |
Apr 20, 2023 | 219.44 | 222.25 | 219.34 | 222.06 | 496,777 | +2.45(+1.12%) |
Apr 19, 2023 | 219.45 | 220.32 | 218.49 | 219.61 | 391,674 | -0.51(-0.23%) |
Apr 18, 2023 | 223.56 | 223.56 | 219.34 | 220.13 | 375,978 | -2.53(-1.14%) |
Apr 17, 2023 | 221.87 | 222.87 | 220.22 | 222.66 | 396,549 | +0.88(+0.40%) |
Apr 14, 2023 | 223.63 | 225.02 | 221.61 | 221.78 | 617,889 | -1.97(-0.88%) |
Apr 13, 2023 | 221.29 | 224.92 | 220.71 | 223.74 | 453,140 | +4.32(+1.97%) |
Apr 12, 2023 | 221.94 | 222.84 | 219.00 | 219.43 | 340,090 | -0.98(-0.44%) |
Apr 11, 2023 | 220.22 | 221.42 | 219.32 | 220.40 | 292,674 | +1.02(+0.46%) |
Apr 10, 2023 | 217.74 | 219.39 | 216.25 | 219.39 | 516,692 | +0.29(+0.13%) |
Apr 06, 2023 | 218.68 | 219.19 | 217.89 | 219.10 | 373,357 | +0.69(+0.32%) |
Apr 05, 2023 | 217.77 | 220.20 | 217.40 | 218.41 | 404,481 | +0.90(+0.41%) |
Apr 04, 2023 | 217.12 | 219.41 | 217.12 | 217.51 | 485,752 | +1.06(+0.49%) |