Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 234.45 | 236.45 | 234.14 | 235.65 | 6,951,006 | +3.13(+1.35%) |
Jun 29, 2023 | 227.03 | 232.90 | 226.84 | 232.52 | 7,173,650 | +6.31(+2.79%) |
Jun 28, 2023 | 225.75 | 226.31 | 224.28 | 226.21 | 5,365,507 | +0.62(+0.27%) |
Jun 27, 2023 | 225.73 | 226.85 | 224.78 | 225.59 | 4,664,242 | +1.03(+0.46%) |
Jun 26, 2023 | 227.68 | 228.33 | 224.46 | 224.56 | 5,205,154 | -3.22(-1.42%) |
Jun 23, 2023 | 225.47 | 228.21 | 224.65 | 227.78 | 5,473,499 | +1.15(+0.51%) |
Jun 22, 2023 | 224.62 | 227.17 | 223.77 | 226.63 | 6,324,443 | +1.13(+0.50%) |
Jun 21, 2023 | 224.38 | 226.87 | 223.25 | 225.50 | 7,086,412 | +0.77(+0.34%) |
Jun 20, 2023 | 225.25 | 227.80 | 224.44 | 224.73 | 17,000,672 | -2.42(-1.07%) |
Jun 16, 2023 | 224.71 | 228.03 | 224.34 | 227.15 | 13,734,512 | +2.72(+1.21%) |
Jun 15, 2023 | 220.31 | 225.36 | 219.67 | 224.43 | 12,630,753 | -5.57(-2.42%) |
May 08, 2023 | 229.03 | 231.21 | 229.03 | 230.00 | 2,966,987 | +0.45(+0.19%) |
May 05, 2023 | 226.15 | 230.11 | 225.11 | 229.55 | 6,298,011 | +6.12(+2.74%) |
May 04, 2023 | 222.68 | 223.88 | 221.33 | 223.43 | 5,703,532 | -0.38(-0.17%) |
May 03, 2023 | 224.80 | 226.47 | 223.75 | 223.81 | 4,132,759 | -0.99(-0.44%) |
May 02, 2023 | 229.72 | 230.14 | 224.04 | 224.80 | 5,294,467 | -5.48(-2.38%) |
May 01, 2023 | 230.63 | 232.34 | 229.28 | 230.28 | 4,615,148 | -0.22(-0.09%) |
Apr 28, 2023 | 226.45 | 231.33 | 225.87 | 230.49 | 11,740,712 | +3.68(+1.62%) |
Apr 27, 2023 | 226.47 | 227.42 | 224.43 | 226.81 | 7,197,768 | +0.85(+0.38%) |
Apr 26, 2023 | 229.00 | 230.53 | 224.54 | 225.96 | 8,481,692 | -1.43(-0.63%) |
Apr 25, 2023 | 230.78 | 232.76 | 227.22 | 227.38 | 6,134,059 | -3.14(-1.36%) |
Apr 24, 2023 | 231.98 | 232.89 | 229.28 | 230.52 | 9,212,478 | -1.28(-0.55%) |
Apr 21, 2023 | 232.74 | 233.30 | 231.14 | 231.80 | 6,837,326 | -0.54(-0.23%) |
Apr 20, 2023 | 230.23 | 232.41 | 229.28 | 232.34 | 4,973,039 | +2.01(+0.87%) |
Apr 19, 2023 | 231.75 | 231.81 | 229.62 | 230.34 | 3,870,989 | -1.02(-0.44%) |
Apr 18, 2023 | 231.50 | 232.08 | 229.46 | 231.35 | 4,842,506 | +0.12(+0.05%) |
Apr 17, 2023 | 231.77 | 231.80 | 228.72 | 231.24 | 4,911,951 | -0.53(-0.23%) |
Apr 14, 2023 | 230.75 | 232.73 | 230.01 | 231.77 | 9,876,250 | +1.32(+0.57%) |
Apr 13, 2023 | 227.25 | 230.60 | 226.60 | 230.45 | 7,688,789 | +4.83(+2.14%) |
Apr 12, 2023 | 227.72 | 229.36 | 225.15 | 225.62 | 4,415,194 | -0.63(-0.28%) |
Apr 11, 2023 | 224.82 | 226.93 | 224.03 | 226.25 | 4,557,097 | +2.00(+0.89%) |
Apr 10, 2023 | 223.39 | 224.30 | 222.16 | 224.25 | 5,000,259 | +0.44(+0.19%) |
Apr 06, 2023 | 223.99 | 224.55 | 222.52 | 223.82 | 4,326,803 | -2.16(-0.96%) |
Apr 05, 2023 | 224.60 | 226.27 | 224.37 | 225.98 | 4,860,332 | +0.50(+0.22%) |
Apr 04, 2023 | 226.80 | 227.84 | 224.65 | 225.47 | 5,305,189 | -1.33(-0.59%) |