Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 193.83 | 195.82 | 189.01 | 189.94 | 706,716 | -1.12(-0.59%) |
Jun 29, 2023 | 195.32 | 195.50 | 190.76 | 191.06 | 443,860 | -5.50(-2.80%) |
Jun 28, 2023 | 189.32 | 197.38 | 188.68 | 196.56 | 635,022 | +7.76(+4.11%) |
Jun 27, 2023 | 190.54 | 191.00 | 187.81 | 188.80 | 1,381,283 | -2.55(-1.33%) |
Jun 26, 2023 | 192.19 | 193.38 | 188.77 | 191.35 | 407,926 | -1.34(-0.70%) |
Jun 23, 2023 | 196.71 | 196.71 | 191.82 | 192.69 | 1,280,250 | -6.38(-3.20%) |
Jun 22, 2023 | 203.31 | 203.31 | 199.04 | 199.07 | 501,222 | -4.83(-2.37%) |
Jun 21, 2023 | 201.20 | 204.56 | 200.54 | 203.90 | 390,702 | +2.30(+1.14%) |
Jun 20, 2023 | 199.31 | 202.31 | 198.20 | 201.60 | 732,714 | +0.03(+0.01%) |
Jun 16, 2023 | 203.70 | 205.25 | 201.03 | 201.57 | 848,370 | -0.77(-0.38%) |
Jun 15, 2023 | 197.87 | 202.88 | 196.02 | 202.34 | 313,001 | +3.85(+1.94%) |
Jun 14, 2023 | 197.91 | 200.06 | 195.77 | 198.49 | 786,895 | +0.95(+0.48%) |
Jun 13, 2023 | 193.23 | 198.34 | 193.23 | 197.54 | 428,697 | +4.45(+2.30%) |
Jun 12, 2023 | 192.74 | 193.18 | 188.79 | 193.09 | 355,373 | +2.26(+1.18%) |
Jun 09, 2023 | 190.65 | 192.93 | 189.67 | 190.83 | 457,625 | +0.40(+0.21%) |
Jun 08, 2023 | 190.22 | 192.73 | 190.07 | 190.43 | 341,971 | +0.26(+0.14%) |
Jun 07, 2023 | 192.08 | 192.40 | 188.09 | 190.17 | 349,171 | -2.79(-1.45%) |
Jun 06, 2023 | 192.68 | 194.99 | 191.15 | 192.96 | 263,200 | +0.66(+0.34%) |
Jun 05, 2023 | 192.96 | 195.19 | 191.78 | 192.30 | 301,462 | -1.37(-0.71%) |
Jun 02, 2023 | 190.88 | 195.80 | 188.81 | 193.67 | 368,875 | +5.00(+2.65%) |
Jun 01, 2023 | 185.81 | 189.61 | 184.07 | 188.67 | 426,259 | +3.66(+1.98%) |
May 31, 2023 | 186.36 | 190.45 | 183.88 | 185.01 | 893,594 | -1.45(-0.78%) |
May 30, 2023 | 186.71 | 190.46 | 186.19 | 186.46 | 557,447 | -1.80(-0.96%) |
May 26, 2023 | 186.50 | 188.87 | 184.06 | 188.26 | 426,725 | +2.26(+1.22%) |
May 25, 2023 | 185.93 | 186.47 | 183.00 | 186.00 | 512,258 | +0.08(+0.04%) |
May 24, 2023 | 191.12 | 192.06 | 185.63 | 185.92 | 551,830 | -5.91(-3.08%) |
May 23, 2023 | 193.06 | 194.68 | 190.68 | 191.83 | 400,152 | -1.23(-0.64%) |
May 22, 2023 | 191.38 | 194.01 | 189.30 | 193.06 | 676,554 | +2.32(+1.22%) |
May 19, 2023 | 191.48 | 193.49 | 189.58 | 190.74 | 296,591 | +0.87(+0.46%) |
May 18, 2023 | 191.10 | 191.61 | 186.26 | 189.87 | 427,294 | -3.36(-1.74%) |
May 17, 2023 | 191.28 | 193.75 | 186.97 | 193.23 | 492,434 | +2.26(+1.18%) |
May 16, 2023 | 202.70 | 202.70 | 189.20 | 190.97 | 1,539,825 | -15.23(-7.39%) |
May 15, 2023 | 205.66 | 208.11 | 204.36 | 206.20 | 371,138 | +0.84(+0.41%) |
May 12, 2023 | 206.11 | 208.13 | 204.46 | 205.36 | 359,302 | -0.73(-0.35%) |
May 11, 2023 | 211.16 | 211.16 | 204.15 | 206.09 | 292,991 | -4.88(-2.31%) |
May 10, 2023 | 209.39 | 211.85 | 208.13 | 210.97 | 619,287 | +3.14(+1.51%) |
May 09, 2023 | 207.81 | 209.57 | 204.43 | 207.83 | 594,043 | -2.13(-1.01%) |
May 08, 2023 | 211.34 | 211.35 | 205.66 | 209.96 | 559,687 | -2.09(-0.99%) |
May 05, 2023 | 209.01 | 212.47 | 207.17 | 212.05 | 768,097 | +6.66(+3.24%) |
May 04, 2023 | 201.72 | 206.35 | 200.03 | 205.39 | 936,858 | +5.89(+2.95%) |
May 03, 2023 | 200.70 | 203.10 | 198.21 | 199.50 | 699,515 | +0.48(+0.24%) |
May 02, 2023 | 201.37 | 203.16 | 198.41 | 199.02 | 651,073 | -2.85(-1.41%) |
May 01, 2023 | 198.87 | 202.84 | 196.19 | 201.87 | 626,954 | +2.67(+1.34%) |
Apr 28, 2023 | 195.13 | 201.47 | 193.96 | 199.20 | 607,335 | +3.16(+1.61%) |
Apr 27, 2023 | 197.08 | 197.31 | 192.38 | 196.04 | 1,276,756 | -1.48(-0.75%) |
Apr 26, 2023 | 200.61 | 201.28 | 195.94 | 197.52 | 544,837 | -4.63(-2.29%) |
Apr 25, 2023 | 204.89 | 205.92 | 199.55 | 202.15 | 846,670 | -2.64(-1.29%) |
Apr 24, 2023 | 209.12 | 209.50 | 203.81 | 204.79 | 845,698 | -4.49(-2.15%) |
Apr 21, 2023 | 204.73 | 209.79 | 203.77 | 209.28 | 746,889 | +6.42(+3.16%) |
Apr 20, 2023 | 199.82 | 203.53 | 199.61 | 202.86 | 840,171 | +0.56(+0.28%) |
Apr 19, 2023 | 201.22 | 204.86 | 201.22 | 202.30 | 1,318,606 | +0.63(+0.31%) |
Apr 18, 2023 | 207.29 | 208.00 | 200.19 | 201.67 | 972,936 | -4.24(-2.06%) |
Apr 17, 2023 | 205.29 | 206.56 | 202.91 | 205.91 | 474,396 | +1.99(+0.98%) |
Apr 14, 2023 | 206.44 | 208.77 | 202.29 | 203.92 | 686,761 | -3.41(-1.64%) |
Apr 13, 2023 | 204.18 | 209.29 | 204.11 | 207.33 | 1,432,496 | +4.44(+2.19%) |
Apr 12, 2023 | 205.00 | 206.70 | 202.23 | 202.89 | 705,129 | +0.08(+0.04%) |
Apr 11, 2023 | 205.44 | 207.96 | 202.23 | 202.81 | 687,114 | -2.63(-1.28%) |
Apr 10, 2023 | 209.74 | 209.74 | 201.47 | 205.44 | 663,517 | -5.55(-2.63%) |
Apr 06, 2023 | 200.40 | 211.27 | 199.52 | 210.99 | 1,194,726 | +10.17(+5.06%) |
Apr 05, 2023 | 202.34 | 204.80 | 200.35 | 200.82 | 615,599 | -1.88(-0.93%) |
Apr 04, 2023 | 201.09 | 202.81 | 198.89 | 202.70 | 435,015 | +2.00(+1.00%) |