Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 204.15 | 205.55 | 204.07 | 205.08 | 153,983 | +2.56(+1.27%) |
Jun 29, 2023 | 201.91 | 202.60 | 201.60 | 202.52 | 130,158 | +0.67(+0.33%) |
Jun 28, 2023 | 201.20 | 202.54 | 200.93 | 201.84 | 229,064 | +0.10(+0.05%) |
Jun 27, 2023 | 200.02 | 201.96 | 199.75 | 201.74 | 197,561 | +2.13(+1.07%) |
Jun 26, 2023 | 200.97 | 201.76 | 199.45 | 199.61 | 184,486 | -1.70(-0.85%) |
Jun 23, 2023 | 201.10 | 202.23 | 200.88 | 201.32 | 136,503 | -1.55(-0.77%) |
Jun 22, 2023 | 200.85 | 202.87 | 200.81 | 202.87 | 139,583 | +1.29(+0.64%) |
Jun 21, 2023 | 202.53 | 202.57 | 201.28 | 201.59 | 134,821 | -1.47(-0.72%) |
Jun 20, 2023 | 202.66 | 203.58 | 201.92 | 203.05 | 221,926 | -0.64(-0.32%) |
Jun 16, 2023 | 205.94 | 205.94 | 203.57 | 203.69 | 238,065 | -0.94(-0.46%) |
Jun 15, 2023 | 201.56 | 205.29 | 201.55 | 204.64 | 247,515 | +2.60(+1.29%) |
Jun 14, 2023 | 201.50 | 202.69 | 200.11 | 202.03 | 232,175 | +0.43(+0.21%) |
Jun 13, 2023 | 201.34 | 201.93 | 200.56 | 201.60 | 180,897 | +1.11(+0.55%) |
Jun 12, 2023 | 198.93 | 200.50 | 198.70 | 200.50 | 172,007 | +2.15(+1.08%) |
Jun 09, 2023 | 198.37 | 199.58 | 198.01 | 198.35 | 634,900 | +0.52(+0.26%) |
Jun 08, 2023 | 196.24 | 197.98 | 196.24 | 197.83 | 258,002 | +1.60(+0.82%) |
Jun 07, 2023 | 197.80 | 198.59 | 196.02 | 196.23 | 240,465 | -1.54(-0.78%) |
Jun 06, 2023 | 197.15 | 197.94 | 196.80 | 197.77 | 216,543 | +0.29(+0.15%) |
Jun 05, 2023 | 197.80 | 198.80 | 197.12 | 197.48 | 304,680 | -0.33(-0.16%) |
Jun 02, 2023 | 196.69 | 198.14 | 196.35 | 197.81 | 242,658 | +2.38(+1.22%) |
Jun 01, 2023 | 193.48 | 195.97 | 193.01 | 195.43 | 247,086 | +1.94(+1.01%) |
May 31, 2023 | 193.58 | 194.18 | 192.80 | 193.48 | 354,413 | -0.92(-0.47%) |
May 30, 2023 | 195.47 | 195.66 | 193.77 | 194.40 | 441,368 | +0.32(+0.16%) |
May 26, 2023 | 191.50 | 194.48 | 191.50 | 194.08 | 474,626 | +2.91(+1.52%) |
May 25, 2023 | 191.05 | 191.82 | 190.06 | 191.17 | 368,338 | +2.49(+1.32%) |
May 24, 2023 | 188.94 | 189.47 | 188.03 | 188.68 | 208,364 | -1.05(-0.55%) |
May 23, 2023 | 190.85 | 191.49 | 189.58 | 189.73 | 407,092 | -1.89(-0.98%) |
May 22, 2023 | 191.52 | 192.34 | 191.22 | 191.62 | 116,367 | +0.01(+0.01%) |
May 19, 2023 | 192.12 | 192.57 | 191.15 | 191.60 | 237,454 | -0.25(-0.13%) |
May 18, 2023 | 189.80 | 192.07 | 189.80 | 191.85 | 225,339 | +1.91(+1.00%) |
May 17, 2023 | 188.38 | 190.09 | 187.86 | 189.95 | 238,667 | +2.32(+1.24%) |
May 16, 2023 | 187.68 | 188.47 | 187.59 | 187.62 | 146,374 | -0.47(-0.25%) |
May 15, 2023 | 187.94 | 188.29 | 186.98 | 188.10 | 151,412 | +0.29(+0.15%) |
May 12, 2023 | 188.58 | 188.72 | 186.56 | 187.81 | 407,978 | -0.34(-0.18%) |
May 11, 2023 | 187.81 | 188.38 | 187.11 | 188.15 | 186,309 | +0.19(+0.10%) |
May 10, 2023 | 188.20 | 188.62 | 186.29 | 187.96 | 239,354 | +1.03(+0.55%) |
May 09, 2023 | 187.10 | 187.54 | 186.93 | 186.93 | 182,619 | -0.98(-0.52%) |
May 08, 2023 | 187.70 | 188.12 | 187.33 | 187.91 | 96,761 | +0.27(+0.14%) |
May 05, 2023 | 185.82 | 188.15 | 185.72 | 187.65 | 201,110 | +3.59(+1.95%) |
May 04, 2023 | 184.74 | 184.93 | 183.42 | 184.05 | 284,681 | -1.30(-0.70%) |
May 03, 2023 | 186.78 | 187.98 | 185.29 | 185.35 | 154,777 | -1.36(-0.73%) |
May 02, 2023 | 188.37 | 188.38 | 185.48 | 186.72 | 196,992 | -1.91(-1.01%) |
May 01, 2023 | 188.60 | 189.47 | 188.46 | 188.62 | 122,459 | -0.08(-0.04%) |
Apr 28, 2023 | 186.94 | 188.72 | 186.93 | 188.70 | 192,181 | +1.32(+0.71%) |
Apr 27, 2023 | 184.71 | 187.51 | 184.69 | 187.38 | 178,935 | +4.13(+2.25%) |
Apr 26, 2023 | 184.56 | 184.91 | 183.05 | 183.25 | 122,223 | -0.23(-0.12%) |
Apr 25, 2023 | 185.44 | 185.83 | 183.44 | 183.48 | 153,870 | -2.78(-1.49%) |
Apr 24, 2023 | 186.04 | 186.68 | 185.42 | 186.26 | 91,651 | +0.01(+0.01%) |
Apr 21, 2023 | 186.09 | 186.45 | 185.45 | 186.25 | 177,215 | +0.31(+0.16%) |
Apr 20, 2023 | 185.51 | 186.81 | 185.22 | 185.95 | 325,330 | -1.37(-0.73%) |
Apr 19, 2023 | 186.25 | 187.69 | 186.25 | 187.32 | 299,114 | +0.03(+0.02%) |
Apr 18, 2023 | 188.01 | 188.21 | 186.71 | 187.29 | 138,099 | +0.11(+0.06%) |
Apr 17, 2023 | 186.52 | 187.19 | 186.00 | 187.18 | 292,339 | +0.39(+0.21%) |
Apr 14, 2023 | 186.48 | 187.68 | 185.56 | 186.80 | 190,256 | -0.14(-0.07%) |
Apr 13, 2023 | 184.60 | 187.07 | 184.60 | 186.93 | 227,864 | +3.08(+1.68%) |
Apr 12, 2023 | 185.73 | 185.96 | 183.64 | 183.85 | 202,627 | -0.95(-0.51%) |
Apr 11, 2023 | 185.32 | 185.44 | 184.57 | 184.80 | 157,480 | -0.44(-0.24%) |
Apr 10, 2023 | 184.19 | 185.26 | 183.54 | 185.25 | 201,772 | -0.31(-0.16%) |
Apr 06, 2023 | 184.02 | 185.67 | 183.62 | 185.55 | 115,488 | +1.00(+0.54%) |
Apr 05, 2023 | 184.58 | 184.99 | 183.72 | 184.55 | 158,736 | -0.49(-0.27%) |
Apr 04, 2023 | 185.76 | 186.19 | 184.49 | 185.05 | 118,517 | -0.49(-0.27%) |