Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 190.31 | 191.91 | 190.31 | 191.55 | 91,178 | +1.67(+0.88%) |
Jun 29, 2023 | 189.29 | 190.21 | 188.67 | 189.87 | 96,087 | -0.03(-0.01%) |
Jun 28, 2023 | 190.28 | 190.28 | 188.97 | 189.90 | 94,465 | -1.06(-0.55%) |
Jun 27, 2023 | 189.93 | 191.12 | 189.93 | 190.96 | 107,137 | +0.60(+0.31%) |
Jun 26, 2023 | 190.09 | 190.46 | 189.05 | 190.36 | 83,795 | +0.06(+0.03%) |
Jun 23, 2023 | 191.60 | 191.60 | 190.20 | 190.30 | 92,962 | -1.18(-0.62%) |
Jun 22, 2023 | 190.79 | 191.67 | 190.76 | 191.49 | 284,411 | +1.17(+0.62%) |
Jun 21, 2023 | 189.64 | 190.84 | 188.85 | 190.31 | 252,326 | +0.69(+0.37%) |
Jun 20, 2023 | 191.06 | 191.45 | 189.62 | 189.62 | 103,087 | -1.65(-0.86%) |
Jun 16, 2023 | 191.70 | 192.17 | 191.12 | 191.27 | 105,034 | +0.07(+0.04%) |
Jun 15, 2023 | 189.93 | 191.51 | 189.73 | 191.20 | 262,048 | +1.79(+0.95%) |
Jun 14, 2023 | 189.12 | 190.11 | 188.84 | 189.41 | 193,560 | +0.94(+0.50%) |
Jun 13, 2023 | 187.62 | 188.78 | 187.40 | 188.47 | 135,066 | +0.74(+0.40%) |
Jun 12, 2023 | 187.74 | 187.79 | 186.78 | 187.73 | 215,974 | +0.06(+0.03%) |
Jun 09, 2023 | 187.44 | 188.17 | 187.15 | 187.67 | 96,898 | -0.27(-0.14%) |
Jun 08, 2023 | 186.72 | 187.97 | 186.44 | 187.94 | 86,419 | +1.31(+0.70%) |
Jun 07, 2023 | 186.08 | 187.16 | 185.57 | 186.62 | 82,828 | -0.55(-0.29%) |
Jun 06, 2023 | 187.86 | 187.93 | 186.09 | 187.17 | 116,779 | -0.61(-0.32%) |
Jun 05, 2023 | 188.20 | 189.30 | 187.42 | 187.78 | 106,279 | -0.78(-0.41%) |
Jun 02, 2023 | 186.11 | 188.57 | 186.11 | 188.56 | 178,481 | +2.80(+1.51%) |
Jun 01, 2023 | 185.59 | 185.96 | 184.87 | 185.76 | 156,248 | +0.33(+0.18%) |
May 31, 2023 | 185.29 | 186.25 | 184.54 | 185.43 | 98,738 | +0.25(+0.14%) |
May 30, 2023 | 186.43 | 186.56 | 184.70 | 185.18 | 169,072 | -1.78(-0.95%) |
May 26, 2023 | 186.69 | 187.34 | 185.92 | 186.96 | 122,975 | +0.38(+0.20%) |
May 25, 2023 | 186.74 | 187.21 | 185.59 | 186.57 | 173,630 | -0.92(-0.49%) |
May 24, 2023 | 188.53 | 188.53 | 187.33 | 187.49 | 70,424 | -1.15(-0.61%) |
May 23, 2023 | 189.37 | 189.42 | 188.38 | 188.65 | 100,022 | -1.16(-0.61%) |
May 22, 2023 | 192.10 | 192.41 | 189.63 | 189.80 | 152,583 | -2.63(-1.37%) |
May 19, 2023 | 192.56 | 192.89 | 191.59 | 192.43 | 84,628 | +0.09(+0.05%) |
May 18, 2023 | 192.39 | 192.46 | 191.14 | 192.34 | 138,749 | -0.58(-0.30%) |
May 17, 2023 | 193.42 | 193.45 | 191.63 | 192.92 | 87,787 | -0.05(-0.03%) |
May 16, 2023 | 194.25 | 194.25 | 192.95 | 192.97 | 73,512 | -1.77(-0.91%) |
May 15, 2023 | 195.61 | 195.61 | 193.93 | 194.74 | 86,789 | -0.51(-0.26%) |
May 12, 2023 | 194.91 | 195.30 | 194.34 | 195.25 | 77,014 | +0.61(+0.31%) |
May 11, 2023 | 194.25 | 194.76 | 193.24 | 194.64 | 74,313 | +0.43(+0.22%) |
May 10, 2023 | 194.79 | 195.37 | 193.00 | 194.21 | 70,245 | -0.05(-0.03%) |
May 09, 2023 | 194.98 | 195.05 | 194.03 | 194.26 | 79,700 | -0.80(-0.41%) |
May 08, 2023 | 195.14 | 195.37 | 194.52 | 195.06 | 434,462 | -0.64(-0.32%) |
May 05, 2023 | 194.36 | 195.86 | 194.36 | 195.70 | 140,469 | +1.71(+0.88%) |
May 04, 2023 | 194.59 | 194.66 | 193.37 | 193.99 | 78,241 | -0.38(-0.20%) |
May 03, 2023 | 195.13 | 196.06 | 194.34 | 194.37 | 99,780 | -1.41(-0.72%) |
May 02, 2023 | 196.26 | 196.38 | 193.82 | 195.78 | 89,720 | -0.61(-0.31%) |
May 01, 2023 | 195.86 | 197.22 | 195.86 | 196.38 | 137,957 | +0.27(+0.14%) |
Apr 28, 2023 | 195.26 | 196.24 | 195.26 | 196.11 | 62,160 | +1.10(+0.56%) |
Apr 27, 2023 | 193.08 | 195.16 | 193.08 | 195.01 | 54,636 | +2.00(+1.04%) |
Apr 26, 2023 | 193.40 | 194.01 | 192.82 | 193.01 | 75,100 | -1.29(-0.66%) |
Apr 25, 2023 | 194.28 | 195.63 | 194.12 | 194.30 | 94,515 | -0.22(-0.11%) |
Apr 24, 2023 | 193.93 | 194.67 | 193.89 | 194.52 | 88,680 | +0.54(+0.28%) |
Apr 21, 2023 | 193.91 | 194.85 | 193.51 | 193.98 | 99,285 | +1.23(+0.64%) |
Apr 20, 2023 | 191.58 | 193.08 | 191.58 | 192.75 | 72,413 | +0.57(+0.30%) |
Apr 19, 2023 | 192.29 | 192.67 | 191.59 | 192.18 | 142,040 | -0.04(-0.02%) |
Apr 18, 2023 | 191.71 | 192.34 | 191.06 | 192.22 | 57,631 | +0.55(+0.29%) |
Apr 17, 2023 | 190.80 | 191.67 | 190.66 | 191.67 | 74,325 | +1.12(+0.59%) |
Apr 14, 2023 | 191.26 | 191.77 | 190.11 | 190.55 | 116,859 | -0.90(-0.47%) |
Apr 13, 2023 | 190.59 | 191.63 | 189.89 | 191.45 | 74,187 | +0.99(+0.52%) |
Apr 12, 2023 | 191.20 | 191.78 | 190.32 | 190.46 | 69,580 | -0.74(-0.39%) |
Apr 11, 2023 | 190.92 | 191.60 | 190.81 | 191.20 | 115,137 | +0.63(+0.33%) |
Apr 10, 2023 | 190.07 | 190.57 | 188.98 | 190.57 | 59,126 | -0.11(-0.06%) |
Apr 06, 2023 | 190.27 | 191.00 | 189.65 | 190.68 | 66,965 | +0.23(+0.12%) |
Apr 05, 2023 | 190.04 | 191.17 | 190.04 | 190.45 | 143,910 | +0.89(+0.47%) |
Apr 04, 2023 | 190.49 | 190.89 | 189.22 | 189.56 | 103,568 | -0.88(-0.46%) |