Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 210.56 | 211.53 | 208.55 | 210.39 | 954,214 | +0.82(+0.39%) |
Jun 29, 2023 | 206.25 | 209.75 | 205.99 | 209.56 | 857,616 | +3.24(+1.57%) |
Jun 28, 2023 | 207.59 | 207.74 | 204.62 | 206.33 | 935,342 | -1.04(-0.50%) |
Jun 27, 2023 | 207.55 | 207.92 | 206.42 | 207.36 | 907,145 | -0.03(-0.01%) |
Jun 26, 2023 | 206.83 | 207.75 | 204.87 | 207.39 | 743,633 | -0.29(-0.14%) |
Jun 23, 2023 | 209.21 | 209.91 | 207.49 | 207.69 | 1,138,773 | -2.01(-0.96%) |
Jun 22, 2023 | 212.50 | 212.71 | 208.95 | 209.70 | 852,636 | -3.01(-1.42%) |
Jun 21, 2023 | 210.31 | 212.84 | 209.44 | 212.71 | 714,401 | +2.00(+0.95%) |
Jun 20, 2023 | 212.19 | 212.84 | 210.03 | 210.72 | 962,166 | -1.81(-0.85%) |
Jun 16, 2023 | 210.87 | 212.98 | 210.64 | 212.53 | 1,597,064 | +2.33(+1.11%) |
Jun 15, 2023 | 207.46 | 210.68 | 207.46 | 210.20 | 899,977 | +2.76(+1.33%) |
Jun 14, 2023 | 208.49 | 209.21 | 206.79 | 207.44 | 1,061,376 | -1.63(-0.78%) |
Jun 13, 2023 | 208.28 | 209.91 | 206.97 | 209.08 | 1,018,022 | +0.72(+0.35%) |
Jun 12, 2023 | 207.62 | 208.66 | 206.84 | 208.35 | 737,237 | +0.78(+0.38%) |
Jun 09, 2023 | 209.41 | 209.41 | 207.10 | 207.57 | 733,403 | -1.24(-0.59%) |
Jun 08, 2023 | 209.70 | 210.09 | 208.09 | 208.81 | 942,155 | -0.62(-0.30%) |
Jun 07, 2023 | 206.82 | 209.74 | 206.06 | 209.44 | 1,016,549 | +3.30(+1.60%) |
Jun 06, 2023 | 204.71 | 206.66 | 204.11 | 206.14 | 921,399 | +1.53(+0.75%) |
Jun 05, 2023 | 205.34 | 206.43 | 204.28 | 204.62 | 1,418,704 | +0.16(+0.08%) |
Jun 02, 2023 | 202.49 | 205.00 | 201.76 | 204.46 | 1,678,912 | +3.68(+1.83%) |
Jun 01, 2023 | 200.82 | 202.02 | 199.45 | 200.78 | 1,162,907 | +1.12(+0.56%) |
May 31, 2023 | 200.45 | 201.29 | 198.42 | 199.66 | 1,661,327 | -1.04(-0.52%) |
May 30, 2023 | 199.56 | 201.29 | 197.87 | 200.69 | 1,410,635 | -0.01(-0.00%) |
May 26, 2023 | 200.18 | 202.64 | 199.99 | 200.71 | 1,172,485 | +0.88(+0.44%) |
May 25, 2023 | 201.00 | 201.75 | 198.39 | 199.82 | 1,536,366 | -2.13(-1.06%) |
May 24, 2023 | 202.22 | 203.84 | 201.28 | 201.96 | 1,634,760 | -0.41(-0.20%) |
May 23, 2023 | 207.34 | 207.34 | 201.90 | 202.37 | 1,838,811 | -5.45(-2.62%) |
May 22, 2023 | 205.83 | 209.19 | 204.15 | 207.81 | 1,267,331 | +1.83(+0.89%) |
May 19, 2023 | 207.05 | 207.27 | 204.47 | 205.99 | 1,058,784 | -0.27(-0.13%) |
May 18, 2023 | 206.25 | 207.01 | 204.25 | 206.26 | 791,694 | -0.38(-0.18%) |
May 17, 2023 | 204.22 | 206.81 | 203.99 | 206.64 | 1,092,709 | +3.65(+1.80%) |
May 16, 2023 | 205.46 | 205.70 | 202.96 | 202.99 | 963,818 | -2.56(-1.25%) |
May 15, 2023 | 205.56 | 206.83 | 204.73 | 205.56 | 804,994 | +0.24(+0.12%) |
May 12, 2023 | 204.22 | 205.67 | 203.50 | 205.31 | 1,163,567 | +1.87(+0.92%) |
May 11, 2023 | 205.45 | 205.94 | 201.99 | 203.44 | 1,524,856 | -3.40(-1.65%) |
May 10, 2023 | 207.31 | 207.84 | 204.31 | 206.85 | 1,291,671 | +0.32(+0.16%) |
May 09, 2023 | 206.46 | 207.10 | 204.81 | 206.52 | 1,070,860 | +0.48(+0.23%) |
May 08, 2023 | 208.19 | 208.32 | 205.35 | 206.04 | 735,624 | -1.18(-0.57%) |
May 05, 2023 | 204.60 | 207.80 | 204.38 | 207.23 | 1,074,172 | +3.00(+1.47%) |
May 04, 2023 | 204.88 | 205.19 | 200.85 | 204.22 | 1,433,743 | -1.14(-0.55%) |
May 03, 2023 | 208.53 | 209.04 | 205.07 | 205.36 | 1,257,725 | -2.93(-1.41%) |
May 02, 2023 | 212.73 | 212.73 | 207.20 | 208.29 | 2,668,279 | -5.01(-2.35%) |
May 01, 2023 | 213.22 | 215.54 | 213.17 | 213.30 | 1,887,028 | -0.20(-0.10%) |
Apr 28, 2023 | 210.44 | 213.76 | 210.16 | 213.50 | 2,260,633 | +2.59(+1.23%) |
Apr 27, 2023 | 210.41 | 212.17 | 209.29 | 210.91 | 1,681,000 | +0.84(+0.40%) |
Apr 26, 2023 | 211.72 | 211.92 | 205.46 | 210.07 | 2,864,250 | -7.73(-3.55%) |
Apr 25, 2023 | 218.92 | 219.12 | 216.99 | 217.81 | 1,016,539 | -1.72(-0.78%) |
Apr 24, 2023 | 220.07 | 220.72 | 218.75 | 219.53 | 809,482 | -0.51(-0.23%) |
Apr 21, 2023 | 223.28 | 223.28 | 219.68 | 220.04 | 934,025 | -2.44(-1.10%) |
Apr 20, 2023 | 223.66 | 223.66 | 221.49 | 222.48 | 666,499 | -1.25(-0.56%) |
Apr 19, 2023 | 225.00 | 225.52 | 223.49 | 223.73 | 569,648 | -1.13(-0.50%) |
Apr 18, 2023 | 224.71 | 226.89 | 224.03 | 224.87 | 994,052 | +0.49(+0.22%) |
Apr 17, 2023 | 222.08 | 224.40 | 221.80 | 224.38 | 1,668,022 | +1.73(+0.78%) |
Apr 14, 2023 | 222.65 | 223.44 | 221.22 | 222.65 | 1,156,045 | -1.06(-0.47%) |
Apr 13, 2023 | 222.73 | 224.39 | 221.00 | 223.70 | 922,319 | +0.83(+0.37%) |
Apr 12, 2023 | 222.08 | 224.65 | 222.08 | 222.87 | 971,807 | +0.94(+0.42%) |
Apr 11, 2023 | 223.27 | 223.77 | 221.68 | 221.93 | 1,178,612 | -0.76(-0.34%) |
Apr 10, 2023 | 220.60 | 224.02 | 220.37 | 222.69 | 937,192 | +1.30(+0.59%) |
Apr 06, 2023 | 222.99 | 224.66 | 220.23 | 221.39 | 1,554,663 | -1.23(-0.55%) |
Apr 05, 2023 | 222.69 | 224.34 | 221.74 | 222.62 | 1,369,969 | -0.33(-0.15%) |
Apr 04, 2023 | 225.46 | 226.06 | 222.08 | 222.95 | 1,478,616 | -2.96(-1.31%) |