Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 188.01 | 190.79 | 187.36 | 190.41 | 2,141,850 | +3.42(+1.83%) |
Jun 29, 2023 | 182.23 | 187.21 | 181.66 | 186.99 | 2,038,923 | +4.13(+2.26%) |
Jun 28, 2023 | 187.14 | 187.14 | 182.45 | 182.85 | 2,710,223 | -4.78(-2.55%) |
Jun 27, 2023 | 188.74 | 189.94 | 187.62 | 187.63 | 1,685,517 | -1.02(-0.54%) |
Jun 26, 2023 | 190.56 | 191.82 | 187.28 | 188.65 | 1,667,200 | -2.43(-1.27%) |
Jun 23, 2023 | 192.14 | 192.96 | 190.85 | 191.08 | 2,090,623 | -1.88(-0.97%) |
Jun 22, 2023 | 192.81 | 193.05 | 190.36 | 192.96 | 1,510,495 | +1.21(+0.63%) |
Jun 21, 2023 | 190.68 | 193.00 | 189.48 | 191.75 | 1,675,017 | +0.64(+0.34%) |
Jun 20, 2023 | 191.84 | 193.15 | 190.30 | 191.11 | 2,347,242 | -1.65(-0.86%) |
Jun 16, 2023 | 190.25 | 193.66 | 189.81 | 192.76 | 3,416,730 | +3.64(+1.92%) |
Jun 15, 2023 | 185.92 | 190.84 | 185.90 | 189.12 | 2,661,392 | +3.24(+1.75%) |
Jun 14, 2023 | 188.70 | 189.41 | 185.63 | 185.88 | 2,694,997 | -3.00(-1.59%) |
Jun 13, 2023 | 188.96 | 191.31 | 188.22 | 188.88 | 2,591,834 | +1.32(+0.70%) |
Jun 12, 2023 | 187.81 | 188.53 | 186.51 | 187.56 | 1,980,687 | -0.59(-0.31%) |
Jun 09, 2023 | 187.15 | 189.23 | 185.79 | 188.16 | 2,540,299 | -0.44(-0.23%) |
Jun 08, 2023 | 189.63 | 189.86 | 187.66 | 188.60 | 1,947,592 | -0.97(-0.51%) |
Jun 07, 2023 | 188.28 | 190.28 | 186.52 | 189.57 | 1,595,551 | +0.96(+0.51%) |
Jun 06, 2023 | 187.65 | 188.94 | 187.11 | 188.62 | 1,974,669 | +0.30(+0.16%) |
Jun 05, 2023 | 190.13 | 190.37 | 188.21 | 188.32 | 1,309,032 | -1.02(-0.54%) |
Jun 02, 2023 | 185.46 | 190.23 | 185.34 | 189.35 | 1,710,280 | +4.59(+2.48%) |
Jun 01, 2023 | 184.20 | 185.42 | 182.17 | 184.76 | 1,585,368 | +1.87(+1.02%) |
May 31, 2023 | 186.70 | 187.12 | 182.70 | 182.89 | 5,931,667 | -4.23(-2.26%) |
May 30, 2023 | 187.29 | 188.02 | 186.03 | 187.12 | 1,308,897 | +0.01(+0.01%) |
May 26, 2023 | 187.64 | 188.11 | 185.56 | 187.11 | 2,659,903 | -0.49(-0.26%) |
May 25, 2023 | 189.78 | 189.98 | 186.70 | 187.60 | 2,279,084 | -3.42(-1.79%) |
May 24, 2023 | 193.01 | 193.42 | 190.86 | 191.03 | 1,876,665 | -2.33(-1.21%) |
May 23, 2023 | 195.00 | 196.08 | 193.31 | 193.36 | 1,593,438 | -1.73(-0.89%) |
May 22, 2023 | 197.05 | 197.91 | 194.12 | 195.09 | 1,983,938 | -2.93(-1.48%) |
May 19, 2023 | 198.91 | 199.43 | 197.07 | 198.03 | 1,697,030 | +0.53(+0.27%) |
May 18, 2023 | 196.34 | 197.62 | 194.62 | 197.50 | 1,528,544 | +1.68(+0.86%) |
May 17, 2023 | 197.46 | 198.38 | 195.50 | 195.81 | 1,408,591 | -0.66(-0.34%) |
May 16, 2023 | 197.00 | 197.36 | 195.41 | 196.47 | 1,239,631 | -0.44(-0.22%) |
May 15, 2023 | 197.51 | 197.85 | 195.32 | 196.92 | 1,011,162 | -0.22(-0.11%) |
May 12, 2023 | 199.57 | 200.27 | 195.88 | 197.13 | 947,534 | -1.10(-0.56%) |
May 11, 2023 | 196.74 | 198.59 | 195.90 | 198.24 | 1,774,313 | +0.91(+0.46%) |
May 10, 2023 | 198.63 | 199.45 | 195.97 | 197.33 | 1,017,608 | -0.99(-0.50%) |
May 09, 2023 | 196.47 | 199.23 | 195.79 | 198.32 | 1,149,253 | +1.79(+0.91%) |
May 08, 2023 | 196.89 | 197.42 | 195.33 | 196.53 | 1,353,606 | +0.72(+0.37%) |
May 05, 2023 | 194.90 | 197.21 | 193.83 | 195.81 | 1,418,015 | +3.41(+1.77%) |
May 04, 2023 | 194.18 | 194.52 | 191.28 | 192.41 | 1,367,426 | -2.27(-1.17%) |
May 03, 2023 | 197.90 | 198.05 | 194.51 | 194.68 | 1,304,053 | -2.68(-1.36%) |
May 02, 2023 | 198.09 | 198.46 | 193.97 | 197.36 | 1,735,447 | -1.61(-0.81%) |
May 01, 2023 | 198.10 | 200.88 | 197.48 | 198.97 | 1,284,471 | +0.57(+0.29%) |
Apr 28, 2023 | 195.51 | 199.44 | 195.45 | 198.40 | 2,067,810 | +2.49(+1.27%) |
Apr 27, 2023 | 194.54 | 196.41 | 193.92 | 195.91 | 2,122,721 | +0.65(+0.33%) |
Apr 26, 2023 | 198.84 | 201.13 | 193.53 | 195.26 | 2,315,430 | -2.77(-1.40%) |
Apr 25, 2023 | 196.58 | 198.22 | 196.36 | 198.03 | 1,537,838 | +0.60(+0.30%) |
Apr 24, 2023 | 198.12 | 199.61 | 197.15 | 197.43 | 1,010,956 | -0.61(-0.31%) |
Apr 21, 2023 | 199.47 | 199.72 | 195.49 | 198.04 | 1,841,725 | -2.73(-1.36%) |
Apr 20, 2023 | 200.75 | 202.03 | 199.69 | 200.76 | 1,292,066 | -0.53(-0.26%) |
Apr 19, 2023 | 200.79 | 202.50 | 200.07 | 201.30 | 1,645,836 | +2.77(+1.39%) |
Apr 18, 2023 | 196.02 | 198.84 | 195.31 | 198.53 | 1,897,438 | +3.43(+1.76%) |
Apr 17, 2023 | 192.71 | 195.13 | 191.74 | 195.10 | 2,217,703 | +2.39(+1.24%) |
Apr 14, 2023 | 197.42 | 197.96 | 191.63 | 192.71 | 1,437,629 | -4.27(-2.17%) |
Apr 13, 2023 | 193.78 | 197.46 | 193.70 | 196.99 | 1,238,147 | +0.88(+0.45%) |
Apr 12, 2023 | 195.19 | 197.28 | 194.64 | 196.11 | 1,531,992 | +1.13(+0.58%) |
Apr 11, 2023 | 193.59 | 195.63 | 192.53 | 194.98 | 1,657,452 | +2.02(+1.05%) |
Apr 10, 2023 | 193.99 | 194.85 | 192.08 | 192.96 | 961,229 | -0.76(-0.39%) |
Apr 06, 2023 | 194.07 | 195.23 | 192.66 | 193.72 | 1,268,119 | +0.80(+0.41%) |
Apr 05, 2023 | 191.28 | 194.13 | 191.28 | 192.92 | 1,246,860 | +0.52(+0.27%) |
Apr 04, 2023 | 194.23 | 195.16 | 190.61 | 192.40 | 1,128,412 | -1.20(-0.62%) |