Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 234.45 | 236.45 | 234.45 | 235.65 | 6,951,006 | +3.13(+1.35%) |
Jun 29, 2023 | 227.03 | 232.90 | 226.84 | 232.52 | 7,173,650 | +6.31(+2.79%) |
Jun 28, 2023 | 225.75 | 226.31 | 224.28 | 226.21 | 5,365,507 | +0.62(+0.27%) |
Jun 27, 2023 | 225.73 | 226.85 | 224.78 | 225.59 | 4,664,242 | +1.03(+0.46%) |
Jun 26, 2023 | 227.68 | 228.33 | 224.46 | 224.56 | 5,205,154 | -3.22(-1.42%) |
Jun 23, 2023 | 225.47 | 228.21 | 224.65 | 227.78 | 5,473,499 | +1.15(+0.51%) |
Jun 22, 2023 | 224.62 | 227.16 | 223.77 | 226.63 | 6,324,443 | +1.13(+0.50%) |
Jun 21, 2023 | 224.38 | 226.87 | 223.25 | 225.50 | 7,086,412 | +0.77(+0.34%) |
Jun 20, 2023 | 225.25 | 227.80 | 224.44 | 224.73 | 17,000,672 | -2.42(-1.07%) |
Jun 16, 2023 | 224.71 | 228.03 | 224.34 | 227.15 | 13,734,512 | +2.72(+1.21%) |
Jun 15, 2023 | 220.31 | 225.36 | 219.67 | 224.43 | 12,630,753 | +2.71(+1.22%) |
Jun 14, 2023 | 222.02 | 223.74 | 220.87 | 221.72 | 9,230,872 | +0.04(+0.02%) |
Jun 13, 2023 | 223.89 | 225.40 | 220.92 | 221.68 | 6,921,343 | -2.75(-1.22%) |
Jun 12, 2023 | 222.69 | 224.71 | 221.91 | 224.43 | 8,688,020 | +2.59(+1.17%) |
Jun 09, 2023 | 221.92 | 223.45 | 221.05 | 221.84 | 6,434,756 | +0.51(+0.23%) |
Jun 08, 2023 | 223.36 | 223.40 | 220.70 | 221.34 | 6,297,706 | -2.20(-0.99%) |
Jun 07, 2023 | 225.25 | 225.80 | 219.32 | 223.54 | 8,584,526 | -2.93(-1.29%) |
Jun 06, 2023 | 224.95 | 227.49 | 224.42 | 226.47 | 6,066,761 | +1.44(+0.64%) |
Jun 05, 2023 | 226.16 | 226.57 | 223.58 | 225.03 | 5,267,727 | -2.00(-0.88%) |
Jun 02, 2023 | 227.05 | 228.50 | 225.67 | 227.03 | 5,942,785 | +2.27(+1.01%) |
Jun 01, 2023 | 221.02 | 224.97 | 220.72 | 224.76 | 7,057,729 | +5.43(+2.47%) |
May 31, 2023 | 218.27 | 219.83 | 214.48 | 219.33 | 20,618,984 | -0.61(-0.28%) |
May 30, 2023 | 223.28 | 223.74 | 218.06 | 219.94 | 6,969,544 | -3.34(-1.50%) |
May 26, 2023 | 222.10 | 224.47 | 221.62 | 223.28 | 5,106,722 | +1.62(+0.73%) |
May 25, 2023 | 220.74 | 222.96 | 218.79 | 221.66 | 6,885,838 | +1.12(+0.51%) |
May 24, 2023 | 220.84 | 221.38 | 218.34 | 220.54 | 6,782,703 | -2.31(-1.04%) |
May 23, 2023 | 227.51 | 227.73 | 221.94 | 222.85 | 8,603,123 | -6.65(-2.90%) |
May 22, 2023 | 231.52 | 232.07 | 229.40 | 229.50 | 4,014,233 | -2.01(-0.87%) |
May 19, 2023 | 232.20 | 232.54 | 230.16 | 231.52 | 6,616,003 | -0.29(-0.12%) |
May 18, 2023 | 230.61 | 232.35 | 229.35 | 231.80 | 6,675,701 | +0.94(+0.41%) |
May 17, 2023 | 230.94 | 232.09 | 228.78 | 230.86 | 5,028,892 | +2.16(+0.95%) |
May 16, 2023 | 230.77 | 231.31 | 227.87 | 228.70 | 4,322,972 | -2.32(-1.01%) |
May 15, 2023 | 229.41 | 231.04 | 228.78 | 231.02 | 2,865,263 | +1.42(+0.62%) |
May 12, 2023 | 230.22 | 230.94 | 228.05 | 229.60 | 3,459,325 | +0.37(+0.16%) |
May 11, 2023 | 228.98 | 229.74 | 226.51 | 229.23 | 3,847,485 | +0.19(+0.08%) |
May 10, 2023 | 232.05 | 232.55 | 226.70 | 229.05 | 5,296,069 | -1.97(-0.85%) |
May 09, 2023 | 228.86 | 231.84 | 228.60 | 231.02 | 4,393,978 | +1.02(+0.44%) |
May 08, 2023 | 229.03 | 231.21 | 229.03 | 230.00 | 2,967,010 | +0.45(+0.19%) |
May 05, 2023 | 226.14 | 230.10 | 225.10 | 229.55 | 6,298,061 | +6.12(+2.74%) |
May 04, 2023 | 222.68 | 223.88 | 221.33 | 223.43 | 5,703,577 | -0.38(-0.17%) |
May 03, 2023 | 224.80 | 226.47 | 223.75 | 223.81 | 4,132,792 | -0.99(-0.44%) |
May 02, 2023 | 229.72 | 230.13 | 224.03 | 224.80 | 5,294,509 | -5.48(-2.38%) |
May 01, 2023 | 230.63 | 232.33 | 229.28 | 230.27 | 4,615,185 | -0.22(-0.09%) |
Apr 28, 2023 | 226.45 | 231.33 | 225.87 | 230.49 | 11,740,805 | +3.69(+1.62%) |
Apr 27, 2023 | 226.47 | 227.42 | 224.43 | 226.81 | 7,197,825 | +0.85(+0.38%) |
Apr 26, 2023 | 229.00 | 230.53 | 224.54 | 225.96 | 8,481,759 | -1.43(-0.63%) |
Apr 25, 2023 | 230.78 | 232.76 | 227.22 | 227.38 | 6,134,107 | -3.14(-1.36%) |
Apr 24, 2023 | 231.98 | 232.89 | 229.28 | 230.52 | 9,212,551 | -1.28(-0.55%) |
Apr 21, 2023 | 232.74 | 233.30 | 231.13 | 231.80 | 6,837,381 | -0.54(-0.23%) |
Apr 20, 2023 | 230.22 | 232.41 | 229.27 | 232.34 | 4,973,078 | +2.01(+0.87%) |
Apr 19, 2023 | 231.75 | 231.81 | 229.62 | 230.33 | 3,871,020 | -1.02(-0.44%) |
Apr 18, 2023 | 231.50 | 232.08 | 229.46 | 231.35 | 4,842,545 | +0.12(+0.05%) |
Apr 17, 2023 | 231.77 | 231.80 | 228.72 | 231.23 | 4,911,990 | -0.53(-0.23%) |
Apr 14, 2023 | 230.75 | 232.73 | 230.01 | 231.77 | 9,876,328 | +1.32(+0.57%) |
Apr 13, 2023 | 227.25 | 230.60 | 226.60 | 230.45 | 7,688,889 | +4.83(+2.14%) |
Apr 12, 2023 | 227.72 | 229.36 | 225.14 | 225.62 | 4,415,229 | -0.63(-0.28%) |
Apr 11, 2023 | 224.82 | 226.93 | 224.02 | 226.25 | 4,557,134 | +2.00(+0.89%) |
Apr 10, 2023 | 223.39 | 224.30 | 222.16 | 224.25 | 5,000,299 | +0.44(+0.19%) |
Apr 06, 2023 | 223.99 | 224.55 | 222.52 | 223.82 | 4,326,837 | -2.16(-0.96%) |
Apr 05, 2023 | 224.60 | 226.27 | 224.37 | 225.97 | 4,860,370 | +0.50(+0.22%) |
Apr 04, 2023 | 226.80 | 227.84 | 224.65 | 225.47 | 5,305,231 | -1.33(-0.59%) |