Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 245.00 | 252.15 | 243.52 | 250.20 | 934,723 | +7.57(+3.12%) |
Jun 29, 2023 | 240.57 | 242.97 | 238.31 | 242.63 | 868,790 | +2.37(+0.99%) |
Jun 28, 2023 | 228.91 | 240.36 | 228.91 | 240.26 | 1,016,091 | +11.35(+4.96%) |
Jun 27, 2023 | 227.81 | 229.76 | 222.02 | 228.91 | 559,599 | +0.19(+0.08%) |
Jun 26, 2023 | 226.17 | 230.50 | 222.64 | 228.72 | 580,273 | +2.39(+1.06%) |
Jun 23, 2023 | 223.50 | 231.12 | 223.50 | 226.33 | 5,358,247 | -0.98(-0.43%) |
Jun 22, 2023 | 226.21 | 228.44 | 223.00 | 227.31 | 670,584 | -0.17(-0.07%) |
Jun 21, 2023 | 229.59 | 231.45 | 225.45 | 227.48 | 749,564 | -2.81(-1.22%) |
Jun 20, 2023 | 230.75 | 232.42 | 227.16 | 230.29 | 1,208,906 | -3.83(-1.64%) |
Jun 16, 2023 | 234.04 | 236.71 | 233.02 | 234.12 | 551,076 | +0.50(+0.21%) |
Jun 15, 2023 | 229.72 | 235.18 | 228.33 | 233.62 | 595,038 | +43.81(+23.08%) |
May 08, 2023 | 191.12 | 191.43 | 185.66 | 189.81 | 364,611 | +0.02(+0.01%) |
May 05, 2023 | 185.56 | 190.81 | 183.43 | 189.79 | 680,970 | +6.67(+3.64%) |
May 04, 2023 | 185.77 | 186.20 | 181.92 | 183.12 | 1,052,806 | -2.65(-1.43%) |
May 03, 2023 | 188.95 | 190.53 | 185.69 | 185.77 | 691,335 | -2.12(-1.13%) |
May 02, 2023 | 194.55 | 194.78 | 187.78 | 187.89 | 586,103 | -7.56(-3.87%) |
May 01, 2023 | 192.68 | 199.66 | 190.04 | 195.45 | 588,772 | +2.76(+1.43%) |
Apr 28, 2023 | 189.11 | 196.00 | 186.50 | 192.69 | 1,781,672 | +1.98(+1.04%) |
Apr 27, 2023 | 202.44 | 204.92 | 186.21 | 190.71 | 1,564,403 | -10.17(-5.06%) |
Apr 26, 2023 | 201.42 | 203.40 | 199.58 | 200.88 | 925,971 | -2.35(-1.16%) |
Apr 25, 2023 | 208.25 | 210.97 | 202.84 | 203.23 | 1,334,128 | -3.24(-1.57%) |
Apr 24, 2023 | 207.49 | 211.43 | 204.85 | 206.47 | 722,852 | -0.66(-0.32%) |
Apr 21, 2023 | 206.43 | 208.56 | 204.96 | 207.13 | 293,447 | +0.91(+0.44%) |
Apr 20, 2023 | 208.48 | 208.61 | 203.94 | 206.22 | 429,428 | -4.33(-2.06%) |
Apr 19, 2023 | 211.72 | 211.72 | 209.52 | 210.55 | 359,892 | -2.36(-1.11%) |
Apr 18, 2023 | 215.46 | 216.35 | 210.61 | 212.91 | 620,666 | -1.06(-0.50%) |
Apr 17, 2023 | 210.14 | 214.96 | 209.75 | 213.97 | 373,006 | +4.19(+2.00%) |
Apr 14, 2023 | 209.62 | 209.91 | 206.75 | 209.78 | 429,464 | -0.52(-0.25%) |
Apr 13, 2023 | 209.31 | 211.62 | 206.86 | 210.30 | 702,180 | +1.73(+0.83%) |
Apr 12, 2023 | 212.85 | 213.70 | 207.75 | 208.57 | 451,194 | -1.88(-0.89%) |
Apr 11, 2023 | 209.00 | 211.41 | 206.60 | 210.45 | 376,555 | +1.97(+0.94%) |
Apr 10, 2023 | 206.47 | 209.34 | 204.96 | 208.48 | 193,379 | +0.94(+0.45%) |
Apr 06, 2023 | 208.56 | 209.24 | 206.86 | 207.54 | 283,582 | -0.82(-0.39%) |
Apr 05, 2023 | 210.18 | 210.86 | 207.75 | 208.36 | 279,936 | -2.48(-1.18%) |
Apr 04, 2023 | 214.25 | 214.32 | 210.60 | 210.84 | 390,486 | -3.63(-1.69%) |