Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 234.89 | 236.89 | 234.89 | 236.09 | 6,938,166 | +3.14(+1.35%) |
Jun 29, 2023 | 227.45 | 233.33 | 227.26 | 232.95 | 7,160,399 | +6.32(+2.79%) |
Jun 28, 2023 | 226.17 | 226.73 | 224.70 | 226.63 | 5,355,596 | +0.62(+0.27%) |
Jun 27, 2023 | 226.15 | 227.27 | 225.19 | 226.01 | 4,655,626 | +1.03(+0.46%) |
Jun 26, 2023 | 228.10 | 228.75 | 224.88 | 224.98 | 5,195,539 | -3.23(-1.42%) |
Jun 23, 2023 | 225.89 | 228.63 | 225.06 | 228.21 | 5,463,389 | +1.15(+0.51%) |
Jun 22, 2023 | 225.04 | 227.58 | 224.18 | 227.05 | 6,312,760 | +1.13(+0.50%) |
Jun 21, 2023 | 224.80 | 227.29 | 223.66 | 225.92 | 7,073,321 | +0.77(+0.34%) |
Jun 20, 2023 | 225.67 | 228.22 | 224.86 | 225.15 | 16,969,268 | -2.43(-1.07%) |
Jun 16, 2023 | 225.12 | 228.46 | 224.76 | 227.57 | 13,709,141 | +2.72(+1.21%) |
Jun 15, 2023 | 220.72 | 225.78 | 220.07 | 224.85 | 12,607,421 | +2.71(+1.22%) |
Jun 14, 2023 | 222.43 | 224.15 | 221.28 | 222.13 | 9,213,821 | +0.04(+0.02%) |
Jun 13, 2023 | 224.30 | 225.82 | 221.33 | 222.09 | 6,908,557 | -2.75(-1.22%) |
Jun 12, 2023 | 223.10 | 225.12 | 222.32 | 224.85 | 8,671,971 | +2.59(+1.17%) |
Jun 09, 2023 | 222.33 | 223.86 | 221.46 | 222.25 | 6,422,870 | +0.51(+0.23%) |
Jun 08, 2023 | 223.77 | 223.82 | 221.11 | 221.75 | 6,286,073 | -2.21(-0.99%) |
Jun 07, 2023 | 225.67 | 226.22 | 219.73 | 223.95 | 8,568,668 | -2.93(-1.29%) |
Jun 06, 2023 | 225.36 | 227.91 | 224.84 | 226.88 | 6,055,554 | +1.44(+0.64%) |
Jun 05, 2023 | 226.58 | 226.99 | 223.99 | 225.44 | 5,257,997 | -2.01(-0.88%) |
Jun 02, 2023 | 227.47 | 228.92 | 226.09 | 227.45 | 5,931,807 | +2.28(+1.01%) |
Jun 01, 2023 | 221.43 | 225.38 | 221.12 | 225.18 | 7,044,692 | +5.44(+2.47%) |
May 31, 2023 | 218.67 | 220.23 | 214.88 | 219.74 | 20,580,896 | -0.61(-0.28%) |
May 30, 2023 | 223.69 | 224.15 | 218.46 | 220.34 | 6,956,670 | -3.35(-1.50%) |
May 26, 2023 | 222.51 | 224.89 | 222.03 | 223.69 | 5,097,288 | +1.62(+0.73%) |
May 25, 2023 | 221.15 | 223.38 | 219.20 | 222.07 | 6,873,118 | +1.12(+0.51%) |
May 24, 2023 | 221.25 | 221.79 | 218.74 | 220.95 | 6,770,174 | -2.32(-1.04%) |
May 23, 2023 | 227.93 | 228.15 | 222.35 | 223.27 | 8,587,231 | -6.66(-2.90%) |
May 22, 2023 | 231.94 | 232.50 | 229.82 | 229.93 | 4,006,818 | -2.02(-0.87%) |
May 19, 2023 | 232.63 | 232.97 | 230.58 | 231.94 | 6,603,782 | -0.29(-0.12%) |
May 18, 2023 | 231.04 | 232.78 | 229.78 | 232.23 | 6,663,370 | +0.94(+0.41%) |
May 17, 2023 | 231.37 | 232.52 | 229.20 | 231.29 | 5,019,603 | +2.17(+0.95%) |
May 16, 2023 | 231.20 | 231.74 | 228.29 | 229.12 | 4,314,986 | -2.33(-1.00%) |
May 15, 2023 | 229.84 | 231.47 | 229.20 | 231.45 | 2,859,971 | +1.42(+0.62%) |
May 12, 2023 | 230.64 | 231.37 | 228.47 | 230.03 | 3,452,935 | +0.37(+0.16%) |
May 11, 2023 | 229.40 | 230.16 | 226.93 | 229.66 | 3,840,378 | +0.19(+0.08%) |
May 10, 2023 | 232.48 | 232.98 | 227.12 | 229.47 | 5,286,286 | -1.97(-0.85%) |
May 09, 2023 | 229.28 | 232.27 | 229.02 | 231.44 | 4,385,862 | +1.02(+0.44%) |
May 08, 2023 | 229.45 | 231.63 | 229.45 | 230.42 | 2,961,529 | +0.45(+0.19%) |
May 05, 2023 | 226.56 | 230.53 | 225.52 | 229.97 | 6,286,427 | +6.13(+2.74%) |
May 04, 2023 | 223.09 | 224.29 | 221.74 | 223.84 | 5,693,042 | -0.38(-0.17%) |
May 03, 2023 | 225.21 | 226.89 | 224.16 | 224.22 | 4,125,158 | -0.99(-0.44%) |
May 02, 2023 | 230.14 | 230.56 | 224.45 | 225.21 | 5,284,729 | -5.49(-2.38%) |
May 01, 2023 | 231.06 | 232.76 | 229.71 | 230.70 | 4,606,660 | -0.22(-0.09%) |
Apr 28, 2023 | 226.87 | 231.75 | 226.28 | 230.92 | 11,719,117 | +3.69(+1.62%) |
Apr 27, 2023 | 226.89 | 227.84 | 224.85 | 227.23 | 7,184,529 | +0.85(+0.38%) |
Apr 26, 2023 | 229.42 | 230.96 | 224.96 | 226.37 | 8,466,091 | -1.43(-0.63%) |
Apr 25, 2023 | 231.21 | 233.19 | 227.64 | 227.80 | 6,122,776 | -3.15(-1.36%) |
Apr 24, 2023 | 232.41 | 233.32 | 229.71 | 230.95 | 9,195,533 | -1.28(-0.55%) |
Apr 21, 2023 | 233.17 | 233.73 | 231.56 | 232.23 | 6,824,750 | -0.55(-0.23%) |
Apr 20, 2023 | 230.65 | 232.84 | 229.70 | 232.77 | 4,963,892 | +2.02(+0.87%) |
Apr 19, 2023 | 232.18 | 232.24 | 230.04 | 230.76 | 3,863,870 | -1.02(-0.44%) |
Apr 18, 2023 | 231.93 | 232.51 | 229.89 | 231.78 | 4,833,599 | +0.12(+0.05%) |
Apr 17, 2023 | 232.20 | 232.23 | 229.14 | 231.66 | 4,902,916 | -0.54(-0.23%) |
Apr 14, 2023 | 231.18 | 233.16 | 230.43 | 232.20 | 9,858,085 | +1.32(+0.57%) |
Apr 13, 2023 | 227.67 | 231.03 | 227.02 | 230.88 | 7,674,686 | +4.84(+2.14%) |
Apr 12, 2023 | 228.14 | 229.79 | 225.56 | 226.04 | 4,407,073 | -0.63(-0.28%) |
Apr 11, 2023 | 225.23 | 227.35 | 224.44 | 226.67 | 4,548,716 | +2.00(+0.89%) |
Apr 10, 2023 | 223.80 | 224.72 | 222.57 | 224.67 | 4,991,062 | +0.44(+0.19%) |
Apr 06, 2023 | 224.40 | 224.97 | 222.93 | 224.23 | 4,318,845 | -2.16(-0.96%) |
Apr 05, 2023 | 225.01 | 226.69 | 224.79 | 226.39 | 4,851,392 | +0.51(+0.22%) |
Apr 04, 2023 | 227.22 | 228.26 | 225.06 | 225.89 | 5,295,431 | -1.33(-0.58%) |