Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 211.54 | 212.91 | 209.49 | 210.25 | 396,259 | +1.07(+0.51%) |
Jun 29, 2023 | 205.93 | 209.49 | 204.33 | 209.18 | 271,048 | +3.44(+1.67%) |
Jun 28, 2023 | 203.71 | 207.29 | 202.50 | 205.74 | 440,509 | +1.41(+0.69%) |
Jun 27, 2023 | 206.55 | 207.03 | 201.12 | 204.33 | 446,128 | -1.97(-0.95%) |
Jun 26, 2023 | 207.46 | 208.63 | 205.15 | 206.30 | 352,204 | -1.51(-0.73%) |
Jun 23, 2023 | 201.83 | 209.40 | 201.48 | 207.81 | 1,685,704 | +3.64(+1.78%) |
Jun 22, 2023 | 204.95 | 204.95 | 201.13 | 204.17 | 438,819 | -2.14(-1.04%) |
Jun 21, 2023 | 207.77 | 208.84 | 203.97 | 206.31 | 450,600 | -3.22(-1.54%) |
Jun 20, 2023 | 205.30 | 211.84 | 204.06 | 209.53 | 725,928 | -0.46(-0.22%) |
Jun 16, 2023 | 210.72 | 211.96 | 206.09 | 209.99 | 667,704 | +1.02(+0.49%) |
Jun 15, 2023 | 207.06 | 209.74 | 206.09 | 208.97 | 350,111 | +1.55(+0.75%) |
Jun 14, 2023 | 208.76 | 210.72 | 206.99 | 207.42 | 549,694 | -0.58(-0.28%) |
Jun 13, 2023 | 205.26 | 209.07 | 205.26 | 208.00 | 392,434 | +2.52(+1.23%) |
Jun 12, 2023 | 197.84 | 207.92 | 197.84 | 205.48 | 475,157 | +7.80(+3.95%) |
Jun 09, 2023 | 203.48 | 204.99 | 197.55 | 197.68 | 294,448 | -5.49(-2.70%) |
Jun 08, 2023 | 203.39 | 203.96 | 199.34 | 203.17 | 343,654 | -0.28(-0.14%) |
Jun 07, 2023 | 199.66 | 206.23 | 197.29 | 203.45 | 373,763 | +1.87(+0.93%) |
Jun 06, 2023 | 199.58 | 202.65 | 198.50 | 201.58 | 324,270 | +2.47(+1.24%) |
Jun 05, 2023 | 199.88 | 200.81 | 196.16 | 199.11 | 370,642 | -1.57(-0.78%) |
Jun 02, 2023 | 199.39 | 202.83 | 197.05 | 200.68 | 424,094 | +4.34(+2.21%) |
Jun 01, 2023 | 194.00 | 196.96 | 190.43 | 196.34 | 315,518 | +2.96(+1.53%) |
May 31, 2023 | 194.48 | 197.20 | 190.46 | 193.38 | 663,102 | -2.67(-1.36%) |
May 30, 2023 | 194.14 | 199.28 | 194.14 | 196.05 | 604,084 | +1.93(+0.99%) |
May 26, 2023 | 195.28 | 197.13 | 193.73 | 194.12 | 304,466 | -0.77(-0.40%) |
May 25, 2023 | 199.71 | 202.00 | 194.21 | 194.89 | 514,744 | -4.49(-2.25%) |
May 24, 2023 | 199.48 | 201.53 | 191.73 | 199.38 | 726,476 | -2.92(-1.44%) |
May 23, 2023 | 200.16 | 205.29 | 198.42 | 202.30 | 561,258 | +0.96(+0.48%) |
May 22, 2023 | 198.81 | 202.55 | 197.03 | 201.34 | 580,880 | +3.01(+1.52%) |
May 19, 2023 | 200.33 | 200.69 | 197.55 | 198.33 | 748,972 | -0.93(-0.47%) |
May 18, 2023 | 197.27 | 199.54 | 194.53 | 199.26 | 595,804 | +2.48(+1.26%) |
May 17, 2023 | 188.10 | 198.41 | 185.59 | 196.78 | 1,052,154 | +8.60(+4.57%) |
May 16, 2023 | 190.92 | 191.62 | 186.85 | 188.18 | 398,718 | -4.18(-2.17%) |
May 15, 2023 | 190.77 | 193.69 | 188.85 | 192.36 | 418,708 | +1.12(+0.59%) |
May 12, 2023 | 196.92 | 196.92 | 188.06 | 191.24 | 588,670 | -4.51(-2.30%) |
May 11, 2023 | 189.40 | 200.48 | 187.93 | 195.75 | 1,166,856 | +9.45(+5.07%) |
May 10, 2023 | 190.40 | 191.32 | 185.61 | 186.30 | 805,665 | -1.18(-0.63%) |
May 09, 2023 | 187.98 | 189.25 | 186.11 | 187.48 | 442,106 | -2.40(-1.26%) |
May 08, 2023 | 191.96 | 192.80 | 189.38 | 189.88 | 415,393 | -1.37(-0.72%) |
May 05, 2023 | 191.71 | 192.05 | 187.73 | 191.25 | 498,074 | +1.77(+0.93%) |
May 04, 2023 | 191.31 | 192.92 | 189.34 | 189.48 | 323,485 | -1.98(-1.03%) |
May 03, 2023 | 190.44 | 195.67 | 189.05 | 191.46 | 451,733 | +2.46(+1.30%) |
May 02, 2023 | 188.80 | 191.47 | 187.75 | 189.00 | 595,128 | -1.10(-0.58%) |
May 01, 2023 | 190.27 | 194.25 | 189.29 | 190.10 | 258,873 | -0.02(-0.01%) |
Apr 28, 2023 | 183.18 | 190.87 | 182.08 | 190.12 | 585,116 | +6.41(+3.49%) |
Apr 27, 2023 | 187.03 | 187.75 | 181.22 | 183.71 | 931,848 | -3.30(-1.76%) |
Apr 26, 2023 | 186.07 | 190.47 | 184.06 | 187.01 | 638,581 | -0.59(-0.31%) |
Apr 25, 2023 | 203.31 | 203.81 | 184.91 | 187.60 | 1,619,420 | -16.23(-7.96%) |
Apr 24, 2023 | 201.95 | 204.41 | 200.83 | 203.83 | 367,601 | +2.93(+1.46%) |
Apr 21, 2023 | 198.58 | 201.52 | 197.25 | 200.90 | 493,680 | +2.96(+1.50%) |
Apr 20, 2023 | 200.50 | 201.68 | 195.78 | 197.94 | 505,081 | -4.93(-2.43%) |
Apr 19, 2023 | 205.04 | 206.11 | 200.68 | 202.87 | 772,084 | -3.15(-1.53%) |
Apr 18, 2023 | 210.05 | 210.05 | 205.49 | 206.02 | 408,883 | -2.53(-1.21%) |
Apr 17, 2023 | 204.60 | 209.76 | 203.89 | 208.55 | 450,607 | +4.86(+2.39%) |
Apr 14, 2023 | 205.22 | 205.97 | 202.19 | 203.69 | 277,477 | -1.91(-0.93%) |
Apr 13, 2023 | 202.64 | 206.27 | 201.42 | 205.60 | 357,207 | +4.13(+2.05%) |
Apr 12, 2023 | 205.51 | 205.51 | 200.31 | 201.47 | 306,915 | -0.95(-0.47%) |
Apr 11, 2023 | 200.37 | 203.34 | 200.37 | 202.42 | 338,407 | +2.68(+1.34%) |
Apr 10, 2023 | 195.72 | 199.87 | 195.68 | 199.74 | 397,657 | +3.15(+1.60%) |
Apr 06, 2023 | 195.58 | 196.65 | 191.49 | 196.59 | 508,815 | +0.85(+0.43%) |
Apr 05, 2023 | 195.00 | 198.24 | 193.86 | 195.74 | 491,123 | -2.15(-1.09%) |
Apr 04, 2023 | 201.09 | 201.10 | 197.01 | 197.89 | 319,263 | -2.37(-1.18%) |