Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 234.85 | 236.75 | 233.98 | 234.06 | 997,083 | +0.86(+0.37%) |
Jun 29, 2023 | 231.08 | 233.53 | 230.98 | 233.21 | 492,800 | +1.80(+0.78%) |
Jun 28, 2023 | 226.85 | 231.48 | 226.23 | 231.41 | 772,535 | +3.87(+1.70%) |
Jun 27, 2023 | 225.11 | 228.47 | 222.46 | 227.54 | 666,713 | +4.57(+2.05%) |
Jun 26, 2023 | 222.65 | 225.32 | 222.38 | 222.97 | 792,669 | +0.12(+0.05%) |
Jun 23, 2023 | 223.61 | 225.28 | 222.20 | 222.85 | 1,817,584 | -2.41(-1.07%) |
Jun 22, 2023 | 227.02 | 228.89 | 224.40 | 225.26 | 447,183 | -2.30(-1.01%) |
Jun 21, 2023 | 225.29 | 228.73 | 225.18 | 227.56 | 595,514 | +1.00(+0.44%) |
Jun 20, 2023 | 226.93 | 228.65 | 224.43 | 226.56 | 569,946 | -2.00(-0.88%) |
Jun 16, 2023 | 232.95 | 233.53 | 227.57 | 228.56 | 1,381,072 | -2.62(-1.13%) |
Jun 15, 2023 | 227.17 | 233.46 | 231.18 | 603,560 | +31.99(+16.06%) | |
May 08, 2023 | 198.95 | 200.53 | 197.93 | 199.19 | 562,555 | +0.52(+0.26%) |
May 05, 2023 | 197.60 | 199.53 | 197.23 | 198.67 | 458,927 | +2.85(+1.46%) |
May 04, 2023 | 196.58 | 198.39 | 195.02 | 195.82 | 972,026 | -2.74(-1.38%) |
May 03, 2023 | 199.49 | 202.72 | 198.32 | 198.56 | 468,687 | +0.67(+0.34%) |
May 02, 2023 | 203.44 | 203.73 | 195.46 | 197.90 | 743,622 | -6.02(-2.95%) |
May 01, 2023 | 205.30 | 206.16 | 202.65 | 203.91 | 768,754 | -2.97(-1.43%) |
Apr 28, 2023 | 204.12 | 209.34 | 204.12 | 206.88 | 816,602 | +2.64(+1.29%) |
Apr 27, 2023 | 199.06 | 205.03 | 198.92 | 204.24 | 866,196 | +7.03(+3.56%) |
Apr 26, 2023 | 196.05 | 200.59 | 195.41 | 197.21 | 695,189 | +0.60(+0.31%) |
Apr 25, 2023 | 199.25 | 200.09 | 195.98 | 196.61 | 465,961 | -2.88(-1.44%) |
Apr 24, 2023 | 201.97 | 202.53 | 198.97 | 199.49 | 762,186 | -1.83(-0.91%) |
Apr 21, 2023 | 201.43 | 202.79 | 198.76 | 201.31 | 878,934 | +0.54(+0.27%) |
Apr 20, 2023 | 197.03 | 202.63 | 196.13 | 200.78 | 1,755,179 | +7.27(+3.76%) |
Apr 19, 2023 | 191.99 | 194.07 | 189.83 | 193.51 | 1,268,280 | +0.11(+0.06%) |
Apr 18, 2023 | 196.78 | 196.78 | 192.04 | 193.40 | 1,004,713 | -1.83(-0.94%) |
Apr 17, 2023 | 193.96 | 195.67 | 192.59 | 195.23 | 800,750 | +1.17(+0.60%) |
Apr 14, 2023 | 196.28 | 198.02 | 191.72 | 194.06 | 911,264 | -2.67(-1.36%) |
Apr 13, 2023 | 195.34 | 196.76 | 192.63 | 196.73 | 868,857 | +2.54(+1.31%) |
Apr 12, 2023 | 201.09 | 201.62 | 193.66 | 194.18 | 827,575 | -4.95(-2.49%) |
Apr 11, 2023 | 197.00 | 199.75 | 196.10 | 199.14 | 660,968 | +2.80(+1.43%) |
Apr 10, 2023 | 193.18 | 196.76 | 192.69 | 196.34 | 762,583 | +1.34(+0.69%) |
Apr 06, 2023 | 197.07 | 197.07 | 194.85 | 195.00 | 797,463 | -2.97(-1.50%) |
Apr 05, 2023 | 200.01 | 201.25 | 197.60 | 197.97 | 482,564 | -2.69(-1.34%) |
Apr 04, 2023 | 201.78 | 202.28 | 198.47 | 200.66 | 495,830 | -0.13(-0.06%) |