Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 235.66 | 242.53 | 235.66 | 240.12 | 344,900 | +7.03(+3.01%) |
Jun 29, 2023 | 231.76 | 234.38 | 230.62 | 233.10 | 183,952 | +0.01(+0.00%) |
Jun 28, 2023 | 234.90 | 235.18 | 231.07 | 233.09 | 302,978 | -1.67(-0.71%) |
Jun 27, 2023 | 237.29 | 237.29 | 232.94 | 234.75 | 238,880 | -2.89(-1.21%) |
Jun 26, 2023 | 235.58 | 238.15 | 232.90 | 237.64 | 270,326 | +2.21(+0.94%) |
Jun 23, 2023 | 239.58 | 240.54 | 233.15 | 235.43 | 693,476 | -6.08(-2.52%) |
Jun 22, 2023 | 243.72 | 244.56 | 241.00 | 241.51 | 383,224 | -1.45(-0.60%) |
Jun 21, 2023 | 243.43 | 244.78 | 238.12 | 242.96 | 519,063 | -8.03(-3.20%) |
Jun 20, 2023 | 248.32 | 253.60 | 246.53 | 250.99 | 377,375 | +0.58(+0.23%) |
Jun 16, 2023 | 248.97 | 251.29 | 247.07 | 250.41 | 446,769 | +3.57(+1.45%) |
Jun 15, 2023 | 242.24 | 248.23 | 239.99 | 246.84 | 316,516 | +4.24(+1.75%) |
Jun 14, 2023 | 240.87 | 250.49 | 238.36 | 242.60 | 463,334 | +5.43(+2.29%) |
Jun 13, 2023 | 233.00 | 238.19 | 232.59 | 237.18 | 250,958 | +3.59(+1.54%) |
Jun 12, 2023 | 235.32 | 236.67 | 233.16 | 233.58 | 240,936 | -1.61(-0.68%) |
Jun 09, 2023 | 237.07 | 237.07 | 234.34 | 235.19 | 199,153 | -1.49(-0.63%) |
Jun 08, 2023 | 238.64 | 239.35 | 235.85 | 236.68 | 191,813 | -1.52(-0.64%) |
Jun 07, 2023 | 234.93 | 239.11 | 232.90 | 238.20 | 312,027 | +4.08(+1.74%) |
Jun 06, 2023 | 238.69 | 240.78 | 231.75 | 234.12 | 336,272 | -4.65(-1.95%) |
Jun 05, 2023 | 234.52 | 238.77 | 232.60 | 238.77 | 322,907 | +4.17(+1.78%) |
Jun 02, 2023 | 232.99 | 234.72 | 231.58 | 234.60 | 320,154 | +2.68(+1.15%) |
Jun 01, 2023 | 232.83 | 233.96 | 228.57 | 231.93 | 268,135 | -0.97(-0.42%) |
May 31, 2023 | 230.06 | 234.62 | 229.32 | 232.90 | 440,317 | +2.67(+1.16%) |
May 30, 2023 | 230.46 | 232.60 | 229.04 | 230.23 | 182,585 | -0.29(-0.12%) |
May 26, 2023 | 231.97 | 233.48 | 230.09 | 230.52 | 187,959 | -0.81(-0.35%) |
May 25, 2023 | 229.38 | 231.59 | 226.14 | 231.33 | 264,376 | +0.08(+0.03%) |
May 24, 2023 | 233.95 | 233.95 | 230.74 | 231.25 | 211,442 | -4.15(-1.76%) |
May 23, 2023 | 241.87 | 242.71 | 234.69 | 235.40 | 197,235 | -8.01(-3.29%) |
May 22, 2023 | 241.69 | 245.10 | 241.48 | 243.41 | 187,248 | +1.55(+0.64%) |
May 19, 2023 | 244.39 | 245.64 | 241.20 | 241.86 | 196,560 | -1.40(-0.58%) |
May 18, 2023 | 243.94 | 244.42 | 241.10 | 243.26 | 198,787 | -0.29(-0.12%) |
May 17, 2023 | 245.50 | 245.50 | 239.78 | 243.54 | 208,569 | -1.22(-0.50%) |
May 16, 2023 | 244.81 | 246.41 | 243.78 | 244.76 | 181,853 | -1.59(-0.64%) |
May 15, 2023 | 248.13 | 248.72 | 245.93 | 246.35 | 161,452 | -1.27(-0.51%) |
May 12, 2023 | 247.48 | 249.15 | 245.71 | 247.62 | 243,032 | +0.24(+0.10%) |
May 11, 2023 | 246.26 | 247.62 | 242.88 | 247.38 | 215,150 | +0.18(+0.07%) |
May 10, 2023 | 250.66 | 250.66 | 242.44 | 247.21 | 290,066 | -2.46(-0.98%) |
May 09, 2023 | 256.35 | 256.35 | 248.72 | 249.66 | 358,432 | -7.12(-2.77%) |
May 08, 2023 | 254.48 | 257.13 | 246.92 | 256.79 | 426,243 | +1.22(+0.48%) |
May 05, 2023 | 248.66 | 255.93 | 248.50 | 255.57 | 441,386 | +8.97(+3.64%) |
May 04, 2023 | 258.59 | 258.59 | 242.21 | 246.60 | 896,301 | -23.01(-8.53%) |
May 03, 2023 | 268.62 | 273.88 | 265.99 | 269.61 | 445,976 | +3.39(+1.27%) |
May 02, 2023 | 271.14 | 273.09 | 265.69 | 266.22 | 319,698 | -5.36(-1.97%) |
May 01, 2023 | 268.99 | 273.65 | 268.59 | 271.58 | 264,661 | +1.57(+0.58%) |
Apr 28, 2023 | 266.76 | 271.49 | 266.76 | 270.00 | 286,741 | +3.82(+1.44%) |
Apr 27, 2023 | 262.38 | 267.36 | 261.25 | 266.18 | 216,004 | +2.95(+1.12%) |
Apr 26, 2023 | 260.60 | 263.94 | 259.24 | 263.23 | 328,825 | -2.64(-0.99%) |
Apr 25, 2023 | 265.26 | 267.68 | 265.03 | 265.86 | 164,662 | -0.97(-0.36%) |
Apr 24, 2023 | 267.78 | 270.71 | 266.45 | 266.83 | 158,161 | +0.11(+0.04%) |
Apr 21, 2023 | 266.39 | 268.80 | 265.88 | 266.72 | 266,488 | +1.66(+0.63%) |
Apr 20, 2023 | 265.07 | 265.74 | 261.75 | 265.06 | 298,315 | -0.95(-0.36%) |
Apr 19, 2023 | 256.37 | 266.99 | 255.60 | 266.01 | 477,565 | +8.72(+3.39%) |
Apr 18, 2023 | 259.54 | 260.65 | 255.74 | 257.29 | 252,261 | -0.95(-0.37%) |
Apr 17, 2023 | 261.95 | 261.95 | 255.53 | 258.24 | 222,092 | -3.15(-1.21%) |
Apr 14, 2023 | 259.97 | 262.32 | 258.04 | 261.39 | 158,165 | +1.12(+0.43%) |
Apr 13, 2023 | 260.89 | 262.63 | 258.01 | 260.27 | 259,887 | +1.14(+0.44%) |
Apr 12, 2023 | 266.17 | 266.89 | 258.36 | 259.13 | 242,385 | -4.90(-1.86%) |
Apr 11, 2023 | 260.48 | 264.75 | 259.00 | 264.04 | 213,595 | +4.85(+1.87%) |
Apr 10, 2023 | 258.19 | 260.19 | 256.95 | 259.18 | 156,982 | -0.88(-0.34%) |
Apr 06, 2023 | 260.07 | 262.31 | 256.65 | 260.07 | 314,944 | +0.32(+0.12%) |
Apr 05, 2023 | 253.81 | 260.63 | 251.79 | 259.75 | 334,219 | +6.02(+2.37%) |
Apr 04, 2023 | 250.19 | 254.05 | 249.68 | 253.72 | 194,799 | +4.21(+1.69%) |