Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 219.74 | 221.76 | 219.00 | 220.87 | 55,157 | +3.71(+1.71%) |
Jun 29, 2023 | 215.84 | 217.24 | 214.45 | 217.15 | 66,097 | +2.56(+1.20%) |
Jun 28, 2023 | 212.66 | 216.14 | 212.24 | 214.59 | 84,141 | -1.56(-0.72%) |
Jun 27, 2023 | 208.62 | 216.25 | 207.96 | 216.14 | 78,221 | +7.77(+3.73%) |
Jun 26, 2023 | 208.46 | 212.01 | 208.19 | 208.38 | 51,630 | +1.18(+0.57%) |
Jun 23, 2023 | 208.55 | 209.30 | 206.79 | 207.20 | 51,243 | -5.11(-2.41%) |
Jun 22, 2023 | 209.60 | 212.82 | 208.67 | 212.31 | 56,951 | +1.27(+0.60%) |
Jun 21, 2023 | 213.89 | 214.77 | 210.24 | 211.04 | 84,361 | -4.08(-1.90%) |
Jun 20, 2023 | 216.01 | 217.59 | 213.57 | 215.13 | 104,574 | -1.94(-0.89%) |
Jun 16, 2023 | 220.49 | 220.82 | 216.27 | 217.06 | 122,855 | -1.33(-0.61%) |
Jun 15, 2023 | 218.34 | 219.76 | 217.37 | 218.39 | 87,773 | -2.48(-1.12%) |
Jun 14, 2023 | 219.59 | 221.01 | 217.36 | 220.87 | 87,804 | +0.97(+0.44%) |
Jun 13, 2023 | 220.37 | 221.39 | 217.92 | 219.90 | 134,204 | +3.69(+1.71%) |
Jun 12, 2023 | 211.74 | 216.91 | 211.74 | 216.21 | 152,722 | +6.42(+3.06%) |
Jun 09, 2023 | 211.78 | 213.70 | 208.96 | 209.79 | 234,941 | -0.44(-0.21%) |
Jun 08, 2023 | 210.45 | 210.55 | 208.30 | 210.23 | 91,540 | +1.41(+0.67%) |
Jun 07, 2023 | 207.94 | 212.42 | 207.94 | 208.82 | 94,797 | +2.24(+1.09%) |
Jun 06, 2023 | 202.97 | 208.26 | 202.49 | 206.58 | 85,885 | +2.89(+1.42%) |
Jun 05, 2023 | 205.71 | 206.82 | 202.47 | 203.69 | 68,774 | -4.44(-2.13%) |
Jun 02, 2023 | 210.75 | 210.75 | 205.54 | 208.12 | 81,711 | -0.26(-0.12%) |
Jun 01, 2023 | 205.18 | 210.38 | 203.76 | 208.38 | 330,657 | +5.18(+2.55%) |
May 31, 2023 | 204.27 | 206.63 | 201.70 | 203.21 | 101,925 | -5.06(-2.43%) |
May 30, 2023 | 215.07 | 215.57 | 207.10 | 208.26 | 233,100 | -0.95(-0.45%) |
May 26, 2023 | 198.49 | 210.34 | 198.49 | 209.21 | 161,446 | +13.43(+6.86%) |
May 25, 2023 | 193.57 | 196.47 | 191.09 | 195.78 | 156,735 | +8.49(+4.53%) |
May 24, 2023 | 187.68 | 189.11 | 185.02 | 187.29 | 77,077 | -4.87(-2.53%) |
May 23, 2023 | 193.26 | 195.04 | 191.72 | 192.16 | 44,778 | -2.56(-1.32%) |
May 22, 2023 | 190.89 | 195.31 | 190.44 | 194.72 | 36,589 | +2.21(+1.15%) |
May 19, 2023 | 192.92 | 192.93 | 191.01 | 192.50 | 112,381 | -0.13(-0.07%) |
May 18, 2023 | 188.62 | 192.98 | 188.01 | 192.63 | 90,573 | +5.37(+2.87%) |
May 17, 2023 | 183.22 | 188.05 | 181.99 | 187.27 | 48,408 | +5.29(+2.90%) |
May 16, 2023 | 180.71 | 183.52 | 180.71 | 181.98 | 46,270 | +0.09(+0.05%) |
May 15, 2023 | 177.21 | 181.89 | 177.14 | 181.89 | 131,289 | +4.69(+2.65%) |
May 12, 2023 | 177.13 | 178.61 | 175.37 | 177.21 | 77,873 | +1.21(+0.69%) |
May 11, 2023 | 177.22 | 177.22 | 173.77 | 176.00 | 48,147 | -1.63(-0.92%) |
May 10, 2023 | 177.55 | 178.55 | 176.14 | 177.62 | 89,869 | +2.38(+1.36%) |
May 09, 2023 | 175.21 | 175.76 | 174.41 | 175.24 | 66,970 | -3.04(-1.71%) |
May 08, 2023 | 177.49 | 178.51 | 175.67 | 178.28 | 65,143 | +0.63(+0.35%) |
May 05, 2023 | 174.14 | 178.16 | 173.15 | 177.65 | 240,523 | +3.59(+2.06%) |
May 04, 2023 | 175.46 | 175.46 | 173.08 | 174.06 | 83,407 | -3.51(-1.98%) |
May 03, 2023 | 178.58 | 180.64 | 177.19 | 177.57 | 148,180 | -1.43(-0.80%) |
May 02, 2023 | 179.79 | 181.56 | 177.67 | 179.00 | 224,976 | -0.68(-0.38%) |
May 01, 2023 | 178.20 | 180.50 | 178.20 | 179.68 | 373,811 | +1.90(+1.07%) |
Apr 28, 2023 | 175.98 | 177.92 | 174.92 | 177.78 | 468,358 | +1.74(+0.99%) |
Apr 27, 2023 | 179.30 | 179.30 | 172.44 | 176.05 | 162,201 | -6.10(-3.35%) |
Apr 26, 2023 | 183.06 | 184.50 | 181.19 | 182.15 | 76,591 | +0.46(+0.25%) |
Apr 25, 2023 | 188.00 | 188.04 | 181.67 | 181.69 | 139,966 | -7.60(-4.01%) |
Apr 24, 2023 | 190.28 | 191.10 | 188.09 | 189.29 | 69,172 | -1.52(-0.79%) |
Apr 21, 2023 | 190.95 | 191.25 | 188.44 | 190.81 | 76,546 | -0.89(-0.46%) |
Apr 20, 2023 | 191.31 | 194.70 | 190.30 | 191.70 | 73,232 | -1.97(-1.01%) |
Apr 19, 2023 | 193.94 | 194.27 | 192.53 | 193.66 | 55,779 | -2.51(-1.28%) |
Apr 18, 2023 | 196.87 | 198.49 | 194.49 | 196.18 | 63,291 | +0.57(+0.29%) |
Apr 17, 2023 | 193.39 | 195.61 | 192.00 | 195.61 | 62,356 | +1.39(+0.71%) |
Apr 14, 2023 | 195.10 | 197.26 | 192.24 | 194.22 | 47,288 | -1.28(-0.65%) |
Apr 13, 2023 | 193.83 | 196.38 | 192.50 | 195.50 | 69,475 | +2.59(+1.34%) |
Apr 12, 2023 | 199.59 | 199.65 | 192.84 | 192.90 | 89,696 | -5.20(-2.62%) |
Apr 11, 2023 | 200.98 | 201.07 | 197.73 | 198.10 | 75,964 | -1.56(-0.78%) |
Apr 10, 2023 | 193.96 | 199.76 | 193.29 | 199.66 | 104,073 | +4.44(+2.27%) |
Apr 06, 2023 | 194.93 | 196.56 | 192.99 | 195.22 | 238,484 | -0.96(-0.49%) |
Apr 05, 2023 | 198.15 | 198.15 | 194.24 | 196.18 | 153,139 | -3.62(-1.81%) |
Apr 04, 2023 | 205.43 | 205.43 | 198.45 | 199.80 | 232,159 | -4.96(-2.42%) |