Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 229.34 | 230.62 | 225.70 | 225.89 | 1,773,421 | -1.23(-0.54%) |
Jun 29, 2023 | 223.74 | 228.00 | 221.02 | 227.12 | 2,445,828 | +4.16(+1.87%) |
Jun 28, 2023 | 227.33 | 229.59 | 222.57 | 222.96 | 2,117,080 | -1.26(-0.56%) |
Jun 27, 2023 | 220.52 | 225.33 | 220.52 | 224.22 | 1,381,037 | +4.28(+1.95%) |
Jun 26, 2023 | 221.10 | 224.13 | 219.09 | 219.94 | 2,289,561 | -2.31(-1.04%) |
Jun 23, 2023 | 218.61 | 222.47 | 218.00 | 222.25 | 2,800,881 | +1.25(+0.57%) |
Jun 22, 2023 | 217.90 | 221.20 | 217.14 | 221.00 | 1,342,796 | +1.17(+0.53%) |
Jun 21, 2023 | 225.16 | 225.59 | 218.25 | 219.83 | 1,837,863 | -3.91(-1.75%) |
Jun 20, 2023 | 220.39 | 224.04 | 219.19 | 223.74 | 1,784,475 | +1.34(+0.60%) |
Jun 16, 2023 | 225.34 | 226.06 | 220.08 | 222.40 | 3,312,332 | -1.89(-0.84%) |
Jun 15, 2023 | 216.13 | 224.74 | 216.00 | 224.29 | 2,551,246 | +44.69(+24.88%) |
May 08, 2023 | 175.72 | 180.37 | 174.25 | 179.60 | 2,891,327 | -1.88(-1.04%) |
May 05, 2023 | 182.34 | 183.67 | 180.21 | 181.48 | 2,650,779 | -0.44(-0.24%) |
May 04, 2023 | 184.18 | 184.82 | 181.22 | 181.92 | 1,141,840 | -1.40(-0.76%) |
May 03, 2023 | 183.33 | 186.50 | 182.95 | 183.32 | 1,317,327 | +0.19(+0.10%) |
May 02, 2023 | 187.89 | 187.89 | 182.96 | 183.13 | 1,883,091 | -3.21(-1.72%) |
May 01, 2023 | 185.51 | 186.93 | 184.78 | 186.34 | 1,074,661 | +0.20(+0.11%) |
Apr 28, 2023 | 185.35 | 186.94 | 182.98 | 186.14 | 1,110,371 | -0.99(-0.53%) |
Apr 27, 2023 | 188.45 | 188.48 | 183.88 | 187.13 | 1,463,701 | -0.03(-0.02%) |
Apr 26, 2023 | 185.84 | 189.45 | 184.20 | 187.16 | 1,598,953 | +4.28(+2.34%) |
Apr 25, 2023 | 187.19 | 187.19 | 182.83 | 182.88 | 2,329,060 | -6.21(-3.28%) |
Apr 24, 2023 | 192.00 | 192.66 | 188.59 | 189.09 | 1,475,882 | -1.90(-0.99%) |
Apr 21, 2023 | 191.76 | 192.09 | 190.19 | 190.99 | 906,174 | -0.06(-0.03%) |
Apr 20, 2023 | 190.23 | 192.69 | 190.02 | 191.05 | 1,205,212 | -0.98(-0.51%) |
Apr 19, 2023 | 192.00 | 193.88 | 190.91 | 192.03 | 1,374,668 | -1.51(-0.78%) |
Apr 18, 2023 | 198.44 | 198.44 | 193.43 | 193.54 | 1,153,893 | -2.08(-1.06%) |
Apr 17, 2023 | 194.65 | 196.17 | 193.28 | 195.62 | 985,251 | +1.58(+0.81%) |
Apr 14, 2023 | 191.89 | 194.94 | 191.48 | 194.04 | 1,468,654 | -0.81(-0.42%) |
Apr 13, 2023 | 193.33 | 195.58 | 192.84 | 194.85 | 1,822,932 | +3.11(+1.62%) |
Apr 12, 2023 | 194.92 | 195.00 | 188.28 | 191.74 | 3,435,699 | -4.24(-2.16%) |
Apr 11, 2023 | 195.99 | 196.98 | 192.63 | 195.98 | 1,497,052 | -0.96(-0.49%) |
Apr 10, 2023 | 195.18 | 197.35 | 194.07 | 196.94 | 1,254,153 | +0.13(+0.07%) |
Apr 06, 2023 | 194.95 | 197.45 | 188.64 | 196.81 | 2,373,899 | -1.06(-0.54%) |
Apr 05, 2023 | 200.53 | 200.65 | 193.96 | 197.87 | 3,367,949 | -4.73(-2.33%) |
Apr 04, 2023 | 204.67 | 205.98 | 202.18 | 202.60 | 1,193,570 | -1.77(-0.87%) |