Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 186.10 | 190.80 | 183.35 | 190.09 | 1,820,078 | +6.08(+3.30%) |
Jun 29, 2023 | 185.71 | 186.77 | 182.40 | 184.01 | 897,889 | -0.21(-0.11%) |
Jun 28, 2023 | 180.29 | 187.22 | 180.28 | 184.22 | 1,283,478 | +1.49(+0.82%) |
Jun 27, 2023 | 181.41 | 185.31 | 180.97 | 182.73 | 1,605,989 | +4.18(+2.34%) |
Jun 26, 2023 | 183.00 | 187.17 | 176.96 | 178.55 | 1,722,914 | -5.97(-3.24%) |
Jun 23, 2023 | 183.37 | 188.73 | 182.87 | 184.52 | 2,545,941 | -2.56(-1.37%) |
Jun 22, 2023 | 183.66 | 188.47 | 181.00 | 187.08 | 1,443,791 | +2.50(+1.35%) |
Jun 21, 2023 | 186.10 | 187.17 | 183.31 | 184.58 | 1,679,636 | -1.52(-0.82%) |
Jun 20, 2023 | 189.29 | 190.30 | 184.35 | 186.10 | 2,078,181 | -2.89(-1.53%) |
Jun 16, 2023 | 193.94 | 195.18 | 187.37 | 188.99 | 3,106,915 | -3.89(-2.02%) |
Jun 15, 2023 | 191.41 | 194.66 | 190.90 | 192.88 | 1,552,260 | -0.15(-0.08%) |
Jun 14, 2023 | 195.70 | 196.24 | 189.18 | 193.03 | 1,522,995 | -2.96(-1.51%) |
Jun 13, 2023 | 199.18 | 202.22 | 195.08 | 195.99 | 1,275,537 | -0.25(-0.13%) |
Jun 12, 2023 | 191.33 | 197.90 | 189.69 | 196.24 | 1,427,598 | +4.24(+2.21%) |
Jun 09, 2023 | 193.34 | 196.05 | 191.09 | 192.00 | 1,272,135 | -0.33(-0.17%) |
Jun 08, 2023 | 190.49 | 193.19 | 188.42 | 192.33 | 1,154,845 | +0.57(+0.30%) |
Jun 07, 2023 | 196.24 | 198.65 | 189.51 | 191.76 | 2,308,330 | -5.06(-2.57%) |
Jun 06, 2023 | 199.97 | 203.15 | 196.23 | 196.82 | 1,804,985 | -6.85(-3.36%) |
Jun 05, 2023 | 207.09 | 208.97 | 200.39 | 203.67 | 1,320,197 | -3.07(-1.48%) |
Jun 02, 2023 | 211.76 | 212.35 | 204.13 | 206.74 | 1,477,510 | -2.00(-0.96%) |
Jun 01, 2023 | 204.62 | 211.05 | 201.86 | 208.74 | 1,509,290 | +5.78(+2.85%) |
May 31, 2023 | 201.68 | 203.25 | 198.79 | 202.96 | 2,623,831 | +0.56(+0.28%) |
May 30, 2023 | 206.24 | 210.38 | 199.72 | 202.40 | 1,908,532 | +0.63(+0.31%) |
May 26, 2023 | 201.04 | 203.87 | 198.53 | 201.77 | 1,689,291 | +0.83(+0.41%) |
May 25, 2023 | 199.65 | 202.12 | 196.48 | 200.94 | 1,488,580 | +2.39(+1.20%) |
May 24, 2023 | 199.70 | 204.74 | 196.55 | 198.55 | 1,730,579 | -2.34(-1.16%) |
May 23, 2023 | 199.24 | 202.87 | 197.53 | 200.89 | 2,216,043 | -0.80(-0.40%) |
May 22, 2023 | 205.52 | 207.54 | 200.10 | 201.69 | 2,381,099 | -1.84(-0.90%) |
May 19, 2023 | 206.01 | 208.26 | 200.66 | 203.53 | 2,043,399 | -2.75(-1.33%) |
May 18, 2023 | 208.32 | 208.93 | 203.45 | 206.28 | 2,166,311 | -3.48(-1.66%) |
May 17, 2023 | 214.10 | 214.14 | 207.32 | 209.76 | 3,135,201 | -3.04(-1.43%) |
May 16, 2023 | 220.00 | 221.49 | 212.25 | 212.80 | 3,481,902 | -8.79(-3.97%) |
May 15, 2023 | 228.08 | 229.66 | 221.26 | 221.59 | 7,311,339 | -10.10(-4.36%) |
May 12, 2023 | 203.80 | 232.00 | 203.40 | 231.69 | 23,931,260 | +48.50(+26.48%) |
May 11, 2023 | 179.78 | 183.49 | 178.79 | 183.19 | 1,121,887 | +2.45(+1.36%) |
May 10, 2023 | 180.39 | 181.66 | 177.27 | 180.74 | 926,882 | +2.74(+1.54%) |
May 09, 2023 | 176.61 | 178.43 | 174.85 | 178.00 | 1,208,847 | +0.54(+0.30%) |
May 08, 2023 | 179.70 | 180.80 | 176.44 | 177.46 | 1,099,284 | -1.14(-0.64%) |
May 05, 2023 | 173.01 | 178.75 | 172.25 | 178.60 | 1,652,434 | +6.99(+4.07%) |
May 04, 2023 | 175.34 | 176.97 | 170.91 | 171.61 | 1,516,128 | -2.72(-1.56%) |
May 03, 2023 | 176.44 | 178.07 | 173.91 | 174.33 | 1,516,997 | -2.07(-1.17%) |
May 02, 2023 | 180.44 | 182.02 | 174.52 | 176.40 | 2,752,760 | -4.45(-2.46%) |
May 01, 2023 | 182.58 | 188.25 | 178.76 | 180.85 | 3,948,043 | -1.73(-0.95%) |
Apr 28, 2023 | 184.68 | 184.97 | 170.55 | 182.58 | 10,340,924 | -18.25(-9.09%) |
Apr 27, 2023 | 200.59 | 203.63 | 198.63 | 200.83 | 2,714,867 | +1.32(+0.66%) |
Apr 26, 2023 | 205.01 | 205.29 | 197.30 | 199.51 | 3,266,008 | -11.02(-5.23%) |
Apr 25, 2023 | 207.50 | 210.67 | 204.71 | 210.53 | 2,063,354 | +0.63(+0.30%) |
Apr 24, 2023 | 209.51 | 210.50 | 201.23 | 209.90 | 4,035,106 | -6.99(-3.22%) |
Apr 21, 2023 | 214.53 | 218.81 | 213.21 | 216.89 | 1,348,398 | +1.28(+0.59%) |
Apr 20, 2023 | 213.34 | 218.01 | 212.33 | 215.61 | 1,383,719 | -2.58(-1.18%) |
Apr 19, 2023 | 217.65 | 220.33 | 215.60 | 218.19 | 1,539,391 | -1.29(-0.59%) |
Apr 18, 2023 | 215.87 | 220.23 | 215.32 | 219.48 | 1,601,510 | +0.59(+0.27%) |
Apr 17, 2023 | 208.20 | 221.88 | 208.01 | 218.89 | 2,940,972 | +10.49(+5.03%) |
Apr 14, 2023 | 211.32 | 211.83 | 205.48 | 208.40 | 1,207,895 | -2.86(-1.35%) |
Apr 13, 2023 | 204.48 | 212.98 | 204.13 | 211.26 | 1,960,298 | +3.37(+1.62%) |
Apr 12, 2023 | 212.00 | 213.67 | 207.69 | 207.89 | 1,577,401 | -2.14(-1.02%) |
Apr 11, 2023 | 212.16 | 212.52 | 208.82 | 210.03 | 1,726,691 | -2.00(-0.94%) |
Apr 10, 2023 | 202.99 | 212.22 | 202.99 | 212.03 | 1,380,707 | +7.52(+3.68%) |
Apr 06, 2023 | 201.08 | 204.64 | 199.86 | 204.51 | 1,484,278 | +2.90(+1.44%) |
Apr 05, 2023 | 207.53 | 209.03 | 199.81 | 201.61 | 1,707,017 | -6.53(-3.14%) |
Apr 04, 2023 | 207.32 | 209.47 | 205.79 | 208.14 | 1,156,373 | -0.35(-0.17%) |