Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 215.27 | 216.35 | 214.31 | 215.29 | 2,932,197 | +0.83(+0.39%) |
Jun 29, 2023 | 212.97 | 214.94 | 212.25 | 214.46 | 1,918,386 | -0.15(-0.07%) |
Jun 28, 2023 | 215.51 | 215.61 | 212.03 | 214.60 | 2,334,047 | -1.26(-0.58%) |
Jun 27, 2023 | 217.37 | 217.83 | 214.43 | 215.87 | 2,790,274 | -2.06(-0.94%) |
Jun 26, 2023 | 219.93 | 219.93 | 213.45 | 217.92 | 2,645,259 | -2.31(-1.05%) |
Jun 23, 2023 | 222.91 | 223.56 | 219.55 | 220.23 | 4,283,470 | -2.47(-1.11%) |
Jun 22, 2023 | 220.42 | 222.91 | 219.89 | 222.70 | 1,657,581 | +2.54(+1.15%) |
Jun 21, 2023 | 221.27 | 223.03 | 218.75 | 220.16 | 2,354,048 | -1.50(-0.68%) |
Jun 20, 2023 | 222.09 | 223.84 | 220.31 | 221.66 | 2,570,588 | -1.04(-0.47%) |
Jun 16, 2023 | 223.07 | 224.92 | 220.85 | 222.70 | 6,976,469 | +1.18(+0.53%) |
Jun 15, 2023 | 216.25 | 221.92 | 216.22 | 221.52 | 2,716,277 | +5.97(+2.77%) |
Jun 14, 2023 | 216.50 | 216.91 | 214.40 | 215.54 | 2,529,501 | +0.28(+0.13%) |
Jun 13, 2023 | 210.84 | 215.60 | 210.36 | 215.26 | 2,390,303 | +4.46(+2.12%) |
Jun 12, 2023 | 212.61 | 212.61 | 208.80 | 210.80 | 2,788,830 | -1.33(-0.63%) |
Jun 09, 2023 | 212.69 | 214.25 | 211.17 | 212.13 | 1,761,372 | -1.94(-0.91%) |
Jun 08, 2023 | 214.56 | 215.16 | 212.71 | 214.07 | 1,936,016 | -0.47(-0.22%) |
Jun 07, 2023 | 214.07 | 215.15 | 213.07 | 214.55 | 2,635,336 | +0.03(+0.01%) |
Jun 06, 2023 | 216.32 | 216.41 | 212.64 | 214.52 | 1,790,281 | -0.64(-0.30%) |
Jun 05, 2023 | 213.01 | 216.28 | 211.85 | 215.16 | 2,576,480 | +3.69(+1.75%) |
Jun 02, 2023 | 207.27 | 212.13 | 205.60 | 211.46 | 3,802,500 | +3.69(+1.77%) |
Jun 01, 2023 | 213.30 | 213.92 | 205.30 | 207.78 | 4,982,401 | -6.19(-2.89%) |
May 31, 2023 | 212.93 | 215.13 | 210.60 | 213.97 | 4,005,686 | +2.06(+0.97%) |
May 30, 2023 | 208.51 | 212.37 | 208.22 | 211.91 | 3,223,378 | +1.55(+0.74%) |
May 26, 2023 | 209.42 | 211.86 | 207.98 | 210.36 | 3,177,429 | -0.51(-0.24%) |
May 25, 2023 | 213.43 | 213.43 | 208.42 | 210.87 | 3,060,560 | -3.74(-1.74%) |
May 24, 2023 | 218.80 | 219.11 | 214.34 | 214.62 | 1,819,854 | -3.02(-1.39%) |
May 23, 2023 | 217.42 | 219.95 | 216.05 | 217.64 | 2,368,441 | +0.44(+0.20%) |
May 22, 2023 | 218.04 | 219.95 | 216.07 | 217.20 | 1,906,446 | +0.55(+0.26%) |
May 19, 2023 | 217.64 | 219.03 | 216.03 | 216.65 | 2,470,512 | -0.78(-0.36%) |
May 18, 2023 | 217.94 | 217.94 | 215.20 | 217.44 | 2,314,622 | -0.77(-0.35%) |
May 17, 2023 | 219.17 | 219.24 | 213.76 | 218.20 | 3,457,431 | -0.71(-0.32%) |
May 16, 2023 | 224.99 | 225.28 | 218.78 | 218.91 | 2,757,148 | -5.43(-2.42%) |
May 15, 2023 | 224.09 | 224.71 | 222.98 | 224.34 | 1,614,747 | +0.56(+0.25%) |
May 12, 2023 | 223.86 | 224.36 | 222.11 | 223.78 | 1,348,745 | +0.63(+0.28%) |
May 11, 2023 | 225.41 | 225.74 | 221.34 | 223.15 | 1,678,445 | -1.75(-0.78%) |
May 10, 2023 | 225.64 | 225.75 | 222.24 | 224.90 | 1,593,534 | -0.31(-0.14%) |
May 09, 2023 | 225.40 | 226.17 | 224.04 | 225.20 | 1,529,090 | -0.18(-0.08%) |
May 08, 2023 | 226.08 | 226.46 | 223.06 | 225.38 | 1,736,126 | -1.84(-0.81%) |
May 05, 2023 | 223.50 | 227.71 | 222.94 | 227.22 | 2,921,787 | +4.46(+2.00%) |
May 04, 2023 | 221.25 | 222.89 | 220.13 | 222.76 | 2,319,566 | +2.48(+1.13%) |
May 03, 2023 | 226.68 | 227.00 | 219.97 | 220.28 | 3,120,875 | -6.40(-2.82%) |
May 02, 2023 | 228.71 | 229.59 | 226.12 | 226.68 | 2,214,045 | -2.82(-1.23%) |
May 01, 2023 | 230.58 | 231.80 | 228.72 | 229.50 | 1,999,207 | -0.81(-0.35%) |
Apr 28, 2023 | 227.50 | 230.65 | 223.99 | 230.30 | 2,876,822 | -0.58(-0.25%) |
Apr 27, 2023 | 229.82 | 231.24 | 226.13 | 230.88 | 2,637,599 | +1.48(+0.64%) |
Apr 26, 2023 | 232.55 | 233.96 | 229.19 | 229.40 | 2,160,583 | -5.83(-2.48%) |
Apr 25, 2023 | 235.47 | 236.83 | 234.69 | 235.23 | 1,572,696 | +0.40(+0.17%) |
Apr 24, 2023 | 233.63 | 235.71 | 232.79 | 234.83 | 1,282,621 | +0.57(+0.24%) |
Apr 21, 2023 | 233.88 | 234.32 | 233.10 | 234.26 | 1,791,978 | +0.38(+0.16%) |
Apr 20, 2023 | 236.43 | 236.70 | 233.48 | 233.88 | 1,760,581 | -2.64(-1.12%) |
Apr 19, 2023 | 235.60 | 237.05 | 234.75 | 236.52 | 1,297,600 | +0.12(+0.05%) |
Apr 18, 2023 | 238.59 | 239.21 | 235.02 | 236.40 | 1,705,916 | -1.90(-0.80%) |
Apr 17, 2023 | 241.01 | 241.60 | 237.84 | 238.31 | 1,857,933 | -1.86(-0.78%) |
Apr 14, 2023 | 240.75 | 241.85 | 239.16 | 240.17 | 1,942,715 | -1.37(-0.57%) |
Apr 13, 2023 | 238.81 | 241.99 | 238.50 | 241.54 | 2,103,765 | +1.86(+0.78%) |
Apr 12, 2023 | 242.56 | 242.76 | 239.08 | 239.68 | 2,361,877 | -1.85(-0.77%) |
Apr 11, 2023 | 241.52 | 243.12 | 241.10 | 241.53 | 1,324,914 | +0.51(+0.21%) |
Apr 10, 2023 | 246.35 | 246.35 | 240.21 | 241.02 | 1,660,956 | -2.32(-0.96%) |
Apr 06, 2023 | 244.35 | 245.38 | 242.97 | 243.35 | 2,131,861 | -0.05(-0.02%) |
Apr 05, 2023 | 238.79 | 243.72 | 238.46 | 243.40 | 2,569,080 | +5.61(+2.36%) |
Apr 04, 2023 | 234.90 | 238.34 | 234.20 | 237.79 | 3,063,475 | +2.97(+1.26%) |