Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 234.89 | 236.89 | 234.57 | 236.09 | 6,938,166 | +3.14(+1.35%) |
Jun 29, 2023 | 227.45 | 233.33 | 227.26 | 232.95 | 7,160,399 | +6.32(+2.79%) |
Jun 28, 2023 | 226.17 | 226.73 | 224.70 | 226.63 | 5,355,596 | +0.62(+0.27%) |
Jun 27, 2023 | 226.15 | 227.27 | 225.19 | 226.01 | 4,655,626 | +1.03(+0.46%) |
Jun 26, 2023 | 228.10 | 228.75 | 224.88 | 224.98 | 5,195,539 | -3.23(-1.42%) |
Jun 23, 2023 | 225.89 | 228.63 | 225.06 | 228.21 | 5,463,389 | +1.15(+0.51%) |
Jun 22, 2023 | 225.04 | 227.59 | 224.18 | 227.05 | 6,312,760 | +1.13(+0.50%) |
Jun 21, 2023 | 224.80 | 227.29 | 223.66 | 225.92 | 7,073,321 | +0.77(+0.34%) |
Jun 20, 2023 | 225.67 | 228.22 | 224.86 | 225.15 | 16,969,268 | -2.43(-1.07%) |
Jun 16, 2023 | 225.12 | 228.46 | 224.76 | 227.57 | 13,709,141 | +2.72(+1.21%) |
Jun 15, 2023 | 220.72 | 225.78 | 220.07 | 224.85 | 12,607,421 | -5.58(-2.42%) |
May 08, 2023 | 229.45 | 231.63 | 229.45 | 230.42 | 2,961,506 | +0.45(+0.19%) |
May 05, 2023 | 226.56 | 230.53 | 225.52 | 229.98 | 6,286,377 | +6.13(+2.74%) |
May 04, 2023 | 223.09 | 224.30 | 221.74 | 223.84 | 5,692,996 | -0.38(-0.17%) |
May 03, 2023 | 225.22 | 226.89 | 224.16 | 224.22 | 4,125,125 | -0.99(-0.44%) |
May 02, 2023 | 230.15 | 230.56 | 224.45 | 225.22 | 5,284,686 | -5.49(-2.38%) |
May 01, 2023 | 231.06 | 232.76 | 229.71 | 230.70 | 4,606,623 | -0.22(-0.09%) |
Apr 28, 2023 | 226.87 | 231.76 | 226.29 | 230.92 | 11,719,024 | +3.69(+1.62%) |
Apr 27, 2023 | 226.89 | 227.84 | 224.85 | 227.23 | 7,184,472 | +0.85(+0.38%) |
Apr 26, 2023 | 229.42 | 230.96 | 224.96 | 226.38 | 8,466,024 | -1.43(-0.63%) |
Apr 25, 2023 | 231.21 | 233.19 | 227.64 | 227.80 | 6,122,727 | -3.15(-1.36%) |
Apr 24, 2023 | 232.41 | 233.32 | 229.71 | 230.95 | 9,195,460 | -1.28(-0.55%) |
Apr 21, 2023 | 233.17 | 233.74 | 231.56 | 232.23 | 6,824,696 | -0.55(-0.23%) |
Apr 20, 2023 | 230.65 | 232.84 | 229.70 | 232.78 | 4,963,852 | +2.01(+0.87%) |
Apr 19, 2023 | 232.18 | 232.24 | 230.05 | 230.76 | 3,863,839 | -1.02(-0.44%) |
Apr 18, 2023 | 231.93 | 232.51 | 229.89 | 231.78 | 4,833,561 | +0.12(+0.05%) |
Apr 17, 2023 | 232.20 | 232.23 | 229.14 | 231.66 | 4,902,877 | -0.54(-0.23%) |
Apr 14, 2023 | 231.18 | 233.16 | 230.43 | 232.20 | 9,858,006 | +1.32(+0.57%) |
Apr 13, 2023 | 227.68 | 231.03 | 227.02 | 230.88 | 7,674,586 | +4.84(+2.14%) |
Apr 12, 2023 | 228.14 | 229.79 | 225.56 | 226.04 | 4,407,038 | -0.63(-0.28%) |
Apr 11, 2023 | 225.24 | 227.35 | 224.44 | 226.67 | 4,548,679 | +2.00(+0.89%) |
Apr 10, 2023 | 223.81 | 224.72 | 222.57 | 224.67 | 4,991,022 | +0.44(+0.19%) |
Apr 06, 2023 | 224.40 | 224.97 | 222.93 | 224.23 | 4,318,810 | -2.16(-0.96%) |
Apr 05, 2023 | 225.02 | 226.69 | 224.79 | 226.40 | 4,851,353 | +0.51(+0.22%) |
Apr 04, 2023 | 227.22 | 228.26 | 225.07 | 225.89 | 5,295,389 | -1.33(-0.59%) |