Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 218.99 | 218.99 | 202.84 | 203.00 | 402 | -12.75(-5.91%) |
Jun 29, 2023 | 215.03 | 216.67 | 215.03 | 215.75 | 602 | +0.75(+0.35%) |
Jun 28, 2023 | 216.00 | 216.00 | 215.00 | 215.00 | 210 | -1.00(-0.46%) |
Jun 27, 2023 | 214.02 | 219.00 | 213.95 | 216.00 | 354 | +2.99(+1.40%) |
Jun 26, 2023 | 210.00 | 217.40 | 210.00 | 213.01 | 677 | -0.05(-0.02%) |
Jun 23, 2023 | 197.46 | 215.00 | 197.45 | 213.06 | 2,110 | +17.18(+8.77%) |
Jun 22, 2023 | 196.00 | 198.47 | 189.88 | 195.88 | 995 | -1.52(-0.77%) |
Jun 21, 2023 | 203.05 | 203.05 | 190.42 | 197.40 | 2,854 | -7.55(-3.68%) |
Jun 20, 2023 | 204.00 | 214.99 | 203.50 | 204.95 | 1,247 | +1.44(+0.71%) |
Jun 16, 2023 | 190.88 | 205.59 | 190.88 | 203.51 | 2,549 | +12.51(+6.55%) |
Jun 15, 2023 | 188.96 | 191.00 | 186.00 | 191.00 | 1,574 | +5.00(+2.69%) |
Jun 14, 2023 | 191.50 | 191.80 | 183.13 | 186.00 | 1,416 | -5.00(-2.62%) |
Jun 13, 2023 | 192.03 | 192.03 | 190.00 | 191.00 | 277 | +0.00(+0.00%) |
Jun 12, 2023 | 204.76 | 209.72 | 188.56 | 191.00 | 1,186 | -11.50(-5.68%) |
Jun 09, 2023 | 205.00 | 208.00 | 199.30 | 202.50 | 824 | +2.50(+1.25%) |
Jun 08, 2023 | 189.38 | 205.00 | 188.00 | 200.00 | 4,204 | +8.55(+4.47%) |
Jun 07, 2023 | 193.01 | 193.50 | 186.10 | 191.45 | 321 | -0.55(-0.29%) |
Jun 06, 2023 | 190.30 | 192.00 | 188.40 | 192.00 | 1,741 | +2.00(+1.05%) |
Jun 05, 2023 | 187.61 | 193.88 | 178.12 | 190.00 | 2,562 | +1.00(+0.53%) |
Jun 02, 2023 | 210.76 | 211.01 | 183.14 | 189.00 | 3,364 | -14.50(-7.13%) |
Jun 01, 2023 | 213.01 | 215.99 | 198.06 | 203.50 | 1,066 | -16.00(-7.29%) |
May 31, 2023 | 216.00 | 223.11 | 214.47 | 219.50 | 568 | -0.10(-0.05%) |
May 30, 2023 | 219.16 | 223.26 | 217.02 | 219.60 | 704 | +0.09(+0.04%) |
May 26, 2023 | 219.22 | 222.37 | 217.42 | 219.51 | 962 | +1.51(+0.69%) |
May 25, 2023 | 224.48 | 226.90 | 200.03 | 218.00 | 1,482 | -2.00(-0.91%) |
May 24, 2023 | 201.99 | 220.00 | 201.99 | 220.00 | 842 | +18.01(+8.92%) |
May 23, 2023 | 195.75 | 202.00 | 195.75 | 201.99 | 307 | +5.99(+3.06%) |
May 22, 2023 | 195.00 | 200.10 | 195.00 | 196.00 | 636 | +0.01(+0.01%) |
May 19, 2023 | 186.50 | 197.36 | 185.70 | 195.99 | 873 | +9.39(+5.03%) |
May 18, 2023 | 186.69 | 187.00 | 183.51 | 186.60 | 1,794 | -6.41(-3.32%) |
May 17, 2023 | 188.12 | 194.00 | 188.12 | 193.01 | 2,786 | +10.52(+5.76%) |
May 16, 2023 | 183.96 | 183.99 | 181.29 | 182.49 | 1,276 | +0.50(+0.27%) |
May 15, 2023 | 177.01 | 183.56 | 177.01 | 181.99 | 2,447 | -1.57(-0.86%) |
May 12, 2023 | 193.35 | 193.53 | 177.76 | 183.56 | 538 | -9.44(-4.89%) |
May 11, 2023 | 192.58 | 194.00 | 192.54 | 193.00 | 494 | -2.00(-1.03%) |
May 10, 2023 | 190.03 | 195.01 | 190.03 | 195.00 | 811 | +3.60(+1.88%) |
May 09, 2023 | 191.00 | 195.40 | 181.92 | 191.40 | 1,477 | +0.00(+0.00%) |
May 08, 2023 | 179.14 | 198.89 | 179.14 | 191.40 | 2,616 | +11.38(+6.32%) |
May 05, 2023 | 183.52 | 183.52 | 175.22 | 180.02 | 1,596 | -3.50(-1.91%) |
May 04, 2023 | 176.37 | 183.58 | 176.32 | 183.52 | 860 | +7.02(+3.98%) |
May 03, 2023 | 176.00 | 180.00 | 174.14 | 176.50 | 942 | -2.49(-1.39%) |
May 02, 2023 | 181.32 | 188.00 | 177.43 | 178.99 | 866 | -9.00(-4.79%) |
May 01, 2023 | 185.00 | 188.00 | 185.00 | 187.99 | 1,170 | +2.99(+1.62%) |
Apr 28, 2023 | 175.00 | 187.27 | 175.00 | 185.00 | 1,471 | +8.00(+4.52%) |
Apr 27, 2023 | 173.51 | 177.00 | 172.88 | 177.00 | 840 | +0.00(+0.00%) |
Apr 26, 2023 | 178.97 | 180.00 | 177.00 | 177.00 | 207 | -7.99(-4.32%) |
Apr 25, 2023 | 184.70 | 184.99 | 174.72 | 184.99 | 463 | +0.99(+0.54%) |
Apr 24, 2023 | 176.38 | 188.03 | 176.37 | 184.00 | 751 | +7.62(+4.32%) |
Apr 21, 2023 | 168.05 | 176.38 | 168.05 | 176.38 | 100 | +3.88(+2.25%) |
Apr 20, 2023 | 164.61 | 172.96 | 164.61 | 172.50 | 920 | +5.50(+3.29%) |
Apr 19, 2023 | 161.06 | 169.78 | 160.00 | 167.00 | 2,218 | -2.85(-1.68%) |
Apr 18, 2023 | 170.24 | 170.24 | 169.79 | 169.85 | 461 | -2.15(-1.25%) |
Apr 17, 2023 | 177.00 | 177.00 | 172.00 | 172.00 | 135 | -4.48(-2.54%) |
Apr 14, 2023 | 179.22 | 179.59 | 174.00 | 176.48 | 421 | -6.88(-3.75%) |
Apr 13, 2023 | 178.07 | 183.36 | 178.07 | 183.36 | 61 | +4.38(+2.45%) |
Apr 12, 2023 | 183.47 | 183.47 | 175.51 | 178.98 | 214 | -12.17(-6.37%) |
Apr 11, 2023 | 184.48 | 193.70 | 184.48 | 191.15 | 509 | -2.55(-1.32%) |
Apr 10, 2023 | 189.45 | 197.42 | 187.19 | 193.70 | 1,013 | +2.69(+1.41%) |
Apr 06, 2023 | 173.68 | 192.64 | 173.68 | 191.01 | 1,491 | +13.99(+7.90%) |
Apr 05, 2023 | 171.00 | 179.00 | 171.00 | 177.02 | 1,317 | +9.02(+5.37%) |
Apr 04, 2023 | 169.69 | 171.64 | 167.99 | 168.00 | 999 | +0.50(+0.30%) |