Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 260.15 | 264.12 | 259.38 | 263.14 | 1,785,037 | +4.19(+1.62%) |
Jun 29, 2023 | 253.06 | 260.02 | 252.83 | 258.95 | 1,423,496 | +5.22(+2.06%) |
Jun 28, 2023 | 255.27 | 258.25 | 252.27 | 253.73 | 1,854,135 | -0.66(-0.26%) |
Jun 27, 2023 | 249.72 | 256.37 | 249.20 | 254.39 | 1,811,689 | +4.93(+1.98%) |
Jun 26, 2023 | 247.82 | 249.71 | 245.81 | 249.46 | 1,119,511 | +4.63(+1.89%) |
Jun 23, 2023 | 241.47 | 245.83 | 240.27 | 244.83 | 1,633,993 | +0.75(+0.31%) |
Jun 22, 2023 | 246.65 | 246.93 | 243.26 | 244.07 | 827,894 | -0.99(-0.40%) |
Jun 21, 2023 | 245.76 | 247.22 | 243.57 | 245.06 | 979,241 | -1.08(-0.44%) |
Jun 20, 2023 | 243.13 | 246.92 | 242.79 | 246.15 | 1,221,369 | +0.48(+0.19%) |
Jun 16, 2023 | 248.47 | 248.47 | 245.35 | 245.67 | 2,265,083 | -1.57(-0.63%) |
Jun 15, 2023 | 244.20 | 248.76 | 242.62 | 247.24 | 1,054,693 | +3.59(+1.47%) |
Jun 14, 2023 | 247.53 | 247.55 | 242.51 | 243.65 | 1,179,457 | -1.33(-0.54%) |
Jun 13, 2023 | 242.79 | 245.30 | 242.46 | 244.97 | 813,136 | +2.26(+0.93%) |
Jun 12, 2023 | 239.50 | 242.78 | 237.90 | 242.72 | 1,035,865 | +4.11(+1.72%) |
Jun 09, 2023 | 239.83 | 239.83 | 236.89 | 238.60 | 1,031,122 | -2.47(-1.02%) |
Jun 08, 2023 | 238.96 | 243.57 | 238.09 | 241.07 | 1,638,375 | +2.47(+1.03%) |
Jun 07, 2023 | 237.64 | 240.44 | 237.29 | 238.60 | 1,357,702 | +0.46(+0.19%) |
Jun 06, 2023 | 237.33 | 240.66 | 236.12 | 238.15 | 952,511 | +0.56(+0.24%) |
Jun 05, 2023 | 238.41 | 241.03 | 237.48 | 237.58 | 1,321,162 | -1.09(-0.46%) |
Jun 02, 2023 | 234.92 | 240.66 | 234.82 | 238.67 | 1,708,992 | +5.89(+2.53%) |
Jun 01, 2023 | 225.74 | 233.09 | 225.16 | 232.78 | 1,738,061 | +7.05(+3.12%) |
May 31, 2023 | 226.50 | 226.70 | 222.39 | 225.74 | 1,994,098 | -0.65(-0.29%) |
May 30, 2023 | 226.77 | 228.74 | 223.96 | 226.39 | 1,240,781 | -0.69(-0.31%) |
May 26, 2023 | 224.96 | 228.31 | 224.92 | 227.09 | 1,128,135 | +2.61(+1.16%) |
May 25, 2023 | 226.95 | 227.34 | 221.28 | 224.48 | 1,965,595 | -2.25(-0.99%) |
May 24, 2023 | 228.53 | 228.67 | 224.19 | 226.73 | 1,211,554 | +1.71(+0.76%) |
May 23, 2023 | 227.22 | 229.17 | 224.06 | 225.02 | 1,458,933 | -3.56(-1.56%) |
May 22, 2023 | 231.07 | 232.04 | 228.55 | 228.57 | 1,344,374 | -2.11(-0.92%) |
May 19, 2023 | 232.29 | 232.72 | 228.33 | 230.68 | 1,056,350 | -0.10(-0.04%) |
May 18, 2023 | 224.97 | 230.91 | 223.89 | 230.78 | 1,235,192 | +5.79(+2.57%) |
May 17, 2023 | 219.64 | 226.58 | 219.27 | 224.99 | 1,813,223 | +5.35(+2.43%) |
May 16, 2023 | 222.40 | 222.72 | 219.19 | 219.64 | 1,494,623 | -4.33(-1.93%) |
May 15, 2023 | 225.53 | 227.13 | 222.78 | 223.97 | 1,248,089 | -0.82(-0.36%) |
May 12, 2023 | 228.78 | 229.78 | 223.28 | 224.79 | 2,235,555 | -2.72(-1.19%) |
May 11, 2023 | 227.33 | 227.80 | 226.01 | 227.51 | 1,521,329 | +0.18(+0.08%) |
May 10, 2023 | 229.18 | 231.25 | 225.44 | 227.33 | 969,888 | +0.64(+0.28%) |
May 09, 2023 | 226.44 | 228.76 | 225.76 | 226.69 | 885,666 | -1.56(-0.68%) |
May 08, 2023 | 228.17 | 230.35 | 227.96 | 228.25 | 1,098,488 | +0.09(+0.04%) |
May 05, 2023 | 226.52 | 228.99 | 226.01 | 228.16 | 1,019,784 | +3.46(+1.54%) |
May 04, 2023 | 227.22 | 229.38 | 223.51 | 224.70 | 1,379,366 | -4.13(-1.81%) |
May 03, 2023 | 230.71 | 232.28 | 228.44 | 228.84 | 1,504,093 | -0.36(-0.16%) |
May 02, 2023 | 228.38 | 230.09 | 226.59 | 229.19 | 1,245,214 | -0.06(-0.03%) |
May 01, 2023 | 234.42 | 235.23 | 229.21 | 229.25 | 1,685,839 | -5.53(-2.36%) |
Apr 28, 2023 | 230.54 | 235.86 | 230.25 | 234.79 | 1,942,341 | +4.79(+2.08%) |
Apr 27, 2023 | 226.86 | 230.00 | 224.79 | 229.99 | 1,683,909 | +3.75(+1.66%) |
Apr 26, 2023 | 232.82 | 233.24 | 225.92 | 226.25 | 1,593,915 | -5.82(-2.51%) |
Apr 25, 2023 | 235.32 | 236.38 | 229.71 | 232.07 | 2,579,992 | -1.75(-0.75%) |
Apr 24, 2023 | 231.80 | 234.33 | 230.60 | 233.82 | 2,031,966 | +2.89(+1.25%) |
Apr 21, 2023 | 231.07 | 231.90 | 228.80 | 230.93 | 1,145,919 | -0.13(-0.06%) |
Apr 20, 2023 | 230.33 | 232.42 | 228.50 | 231.06 | 1,228,234 | +0.18(+0.08%) |
Apr 19, 2023 | 227.33 | 231.24 | 226.38 | 230.88 | 1,153,597 | +3.48(+1.53%) |
Apr 18, 2023 | 229.37 | 230.13 | 226.07 | 227.40 | 897,668 | -0.62(-0.27%) |
Apr 17, 2023 | 224.05 | 228.27 | 223.55 | 228.03 | 1,284,117 | +4.99(+2.24%) |
Apr 14, 2023 | 224.60 | 225.93 | 222.29 | 223.03 | 1,023,929 | -1.78(-0.79%) |
Apr 13, 2023 | 223.91 | 225.50 | 222.74 | 224.81 | 1,334,373 | +1.65(+0.74%) |
Apr 12, 2023 | 225.81 | 226.31 | 222.90 | 223.16 | 1,220,119 | -0.49(-0.22%) |
Apr 11, 2023 | 222.71 | 224.54 | 222.03 | 223.66 | 1,108,812 | +1.88(+0.85%) |
Apr 10, 2023 | 219.56 | 221.96 | 219.32 | 221.78 | 1,097,913 | +0.40(+0.18%) |
Apr 06, 2023 | 217.67 | 221.43 | 217.67 | 221.38 | 1,382,250 | +1.14(+0.52%) |
Apr 05, 2023 | 219.82 | 222.07 | 217.90 | 220.25 | 1,377,178 | -0.41(-0.18%) |
Apr 04, 2023 | 223.54 | 225.62 | 220.31 | 220.65 | 1,768,129 | -3.36(-1.50%) |