Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 208.46 | 208.91 | 206.82 | 207.45 | 7,086 | -0.99(-0.48%) |
Jun 29, 2023 | 209.22 | 209.22 | 207.76 | 208.45 | 14,118 | +0.68(+0.32%) |
Jun 28, 2023 | 207.20 | 208.04 | 205.88 | 207.77 | 12,012 | +0.70(+0.34%) |
Jun 27, 2023 | 208.31 | 208.51 | 205.84 | 207.07 | 15,578 | +0.22(+0.11%) |
Jun 26, 2023 | 207.49 | 208.29 | 205.62 | 206.85 | 11,273 | -2.24(-1.07%) |
Jun 23, 2023 | 209.58 | 209.74 | 208.62 | 209.09 | 16,115 | -0.49(-0.23%) |
Jun 22, 2023 | 210.48 | 212.63 | 209.23 | 209.58 | 16,063 | -0.41(-0.19%) |
Jun 21, 2023 | 208.57 | 210.65 | 207.49 | 209.99 | 13,997 | +2.16(+1.04%) |
Jun 20, 2023 | 205.22 | 208.31 | 205.22 | 207.83 | 18,276 | +3.74(+1.83%) |
Jun 16, 2023 | 206.65 | 206.65 | 203.39 | 204.08 | 56,453 | -0.37(-0.18%) |
Jun 15, 2023 | 203.42 | 206.53 | 203.42 | 204.45 | 26,940 | +1.47(+0.72%) |
Jun 14, 2023 | 203.86 | 205.52 | 202.12 | 202.98 | 24,972 | -5.08(-2.44%) |
Jun 13, 2023 | 208.89 | 209.00 | 206.55 | 208.06 | 18,792 | -0.73(-0.35%) |
Jun 12, 2023 | 208.91 | 209.97 | 207.30 | 208.80 | 46,790 | +4.27(+2.09%) |
Jun 09, 2023 | 202.44 | 204.98 | 202.44 | 204.53 | 23,978 | +3.15(+1.56%) |
Jun 08, 2023 | 202.44 | 202.73 | 201.28 | 201.38 | 10,240 | -1.37(-0.67%) |
Jun 07, 2023 | 202.64 | 203.63 | 201.89 | 202.75 | 41,428 | +4.97(+2.51%) |
Jun 06, 2023 | 198.69 | 198.95 | 196.37 | 197.77 | 17,150 | +3.38(+1.74%) |
Jun 05, 2023 | 194.85 | 195.41 | 193.34 | 194.40 | 20,335 | -0.45(-0.23%) |
Jun 02, 2023 | 196.10 | 196.11 | 194.41 | 194.84 | 13,893 | +0.28(+0.14%) |
Jun 01, 2023 | 197.05 | 197.05 | 193.64 | 194.56 | 45,399 | -9.81(-4.80%) |
May 31, 2023 | 206.50 | 206.50 | 199.77 | 204.37 | 50,575 | +0.79(+0.39%) |
May 30, 2023 | 207.93 | 211.25 | 202.03 | 203.58 | 87,060 | +11.67(+6.08%) |
May 26, 2023 | 190.31 | 191.91 | 189.58 | 191.91 | 17,639 | +0.27(+0.14%) |
May 25, 2023 | 191.61 | 193.06 | 189.58 | 191.64 | 12,480 | -0.18(-0.09%) |
May 24, 2023 | 192.10 | 192.10 | 190.02 | 191.82 | 12,915 | -1.95(-1.01%) |
May 23, 2023 | 197.49 | 197.49 | 193.27 | 193.77 | 18,064 | -7.88(-3.91%) |
May 22, 2023 | 201.92 | 202.18 | 200.48 | 201.66 | 23,118 | -3.49(-1.70%) |
May 19, 2023 | 206.06 | 206.06 | 204.06 | 205.14 | 32,898 | -0.47(-0.23%) |
May 18, 2023 | 205.53 | 206.01 | 204.13 | 205.62 | 31,564 | +5.57(+2.78%) |
May 17, 2023 | 198.50 | 201.50 | 198.17 | 200.05 | 41,802 | +4.94(+2.53%) |
May 16, 2023 | 195.28 | 196.56 | 194.63 | 195.11 | 25,452 | +2.96(+1.54%) |
May 15, 2023 | 193.26 | 193.26 | 191.31 | 192.15 | 15,629 | +3.17(+1.68%) |
May 12, 2023 | 190.63 | 190.63 | 188.19 | 188.98 | 17,213 | -2.69(-1.41%) |
May 11, 2023 | 193.15 | 193.29 | 190.45 | 191.67 | 10,652 | -1.86(-0.96%) |
May 10, 2023 | 192.84 | 194.23 | 192.38 | 193.53 | 20,535 | +2.87(+1.51%) |
May 09, 2023 | 189.77 | 191.32 | 189.56 | 190.66 | 17,915 | +0.31(+0.16%) |
May 08, 2023 | 193.63 | 193.63 | 189.67 | 190.35 | 40,110 | -0.74(-0.39%) |
May 05, 2023 | 189.93 | 191.62 | 188.29 | 191.10 | 12,023 | +1.55(+0.82%) |
May 04, 2023 | 190.58 | 190.85 | 188.99 | 189.55 | 22,777 | +2.93(+1.57%) |
May 03, 2023 | 187.24 | 189.32 | 186.37 | 186.62 | 27,656 | -3.04(-1.60%) |
May 02, 2023 | 187.21 | 190.31 | 187.21 | 189.66 | 33,954 | +5.79(+3.15%) |
May 01, 2023 | 182.83 | 185.09 | 182.83 | 183.87 | 13,974 | +1.81(+1.00%) |
Apr 28, 2023 | 181.96 | 182.75 | 181.27 | 182.05 | 21,539 | +0.75(+0.41%) |
Apr 27, 2023 | 178.53 | 182.20 | 178.53 | 181.30 | 20,868 | +6.90(+3.96%) |
Apr 26, 2023 | 174.76 | 174.76 | 173.11 | 174.40 | 31,234 | +0.67(+0.39%) |
Apr 25, 2023 | 176.30 | 176.30 | 173.72 | 173.72 | 16,306 | -2.63(-1.49%) |
Apr 24, 2023 | 176.30 | 176.99 | 175.93 | 176.36 | 13,846 | +5.00(+2.92%) |
Apr 21, 2023 | 173.99 | 173.99 | 171.36 | 171.36 | 16,157 | -2.03(-1.17%) |
Apr 20, 2023 | 174.42 | 174.42 | 171.36 | 173.39 | 25,995 | -1.44(-0.82%) |
Apr 19, 2023 | 178.28 | 178.28 | 174.41 | 174.82 | 25,188 | -3.49(-1.96%) |
Apr 18, 2023 | 177.15 | 178.62 | 176.36 | 178.31 | 19,776 | +3.68(+2.11%) |
Apr 17, 2023 | 175.04 | 175.56 | 174.12 | 174.63 | 18,582 | -1.48(-0.84%) |
Apr 14, 2023 | 174.88 | 176.41 | 174.88 | 176.10 | 18,465 | -1.49(-0.84%) |
Apr 13, 2023 | 174.84 | 177.93 | 174.84 | 177.59 | 16,322 | +4.57(+2.64%) |
Apr 12, 2023 | 173.25 | 174.77 | 173.02 | 173.02 | 32,027 | -0.67(-0.39%) |
Apr 11, 2023 | 175.15 | 175.15 | 172.84 | 173.69 | 25,082 | -1.46(-0.83%) |
Apr 10, 2023 | 173.30 | 175.17 | 172.46 | 175.15 | 24,047 | +2.81(+1.63%) |
Apr 06, 2023 | 171.47 | 172.70 | 171.38 | 172.35 | 26,803 | -0.07(-0.04%) |
Apr 05, 2023 | 173.93 | 174.81 | 171.00 | 172.42 | 22,762 | -1.00(-0.57%) |
Apr 04, 2023 | 171.85 | 175.16 | 170.91 | 173.41 | 32,076 | +5.23(+3.11%) |