Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 207.42 | 207.76 | 203.75 | 204.61 | 2,094,784 | -1.57(-0.76%) |
Jun 29, 2023 | 207.02 | 210.50 | 205.36 | 206.18 | 1,104,264 | -0.12(-0.06%) |
Jun 28, 2023 | 206.15 | 208.36 | 203.91 | 206.30 | 1,194,449 | -0.55(-0.27%) |
Jun 27, 2023 | 201.76 | 207.25 | 201.05 | 206.85 | 1,556,614 | +6.07(+3.02%) |
Jun 26, 2023 | 201.14 | 204.44 | 199.64 | 200.78 | 1,286,892 | -1.22(-0.60%) |
Jun 23, 2023 | 202.86 | 203.19 | 200.25 | 202.00 | 1,538,923 | -4.70(-2.27%) |
Jun 22, 2023 | 207.05 | 207.84 | 205.04 | 206.70 | 1,889,655 | -1.28(-0.62%) |
Jun 21, 2023 | 210.00 | 212.12 | 207.69 | 207.98 | 1,711,801 | -4.01(-1.89%) |
Jun 20, 2023 | 211.63 | 214.03 | 209.27 | 211.99 | 1,730,937 | -1.51(-0.71%) |
Jun 16, 2023 | 223.64 | 223.64 | 212.36 | 213.50 | 3,289,118 | -7.93(-3.58%) |
Jun 15, 2023 | 211.41 | 222.15 | 211.39 | 221.43 | 2,127,702 | +7.88(+3.69%) |
Jun 14, 2023 | 212.85 | 214.90 | 209.66 | 213.55 | 1,933,431 | +0.26(+0.12%) |
Jun 13, 2023 | 208.62 | 213.55 | 207.37 | 213.29 | 1,799,675 | +5.19(+2.49%) |
Jun 12, 2023 | 202.91 | 208.24 | 202.88 | 208.10 | 1,511,237 | +6.71(+3.33%) |
Jun 09, 2023 | 200.65 | 203.35 | 198.01 | 201.39 | 1,348,437 | +1.23(+0.61%) |
Jun 08, 2023 | 201.13 | 201.78 | 198.41 | 200.16 | 1,043,061 | -1.00(-0.50%) |
Jun 07, 2023 | 208.25 | 208.47 | 200.33 | 201.16 | 1,329,792 | -6.85(-3.29%) |
Jun 06, 2023 | 209.24 | 209.92 | 207.18 | 208.01 | 926,759 | -0.42(-0.20%) |
Jun 05, 2023 | 203.93 | 208.91 | 202.72 | 208.43 | 1,341,288 | +4.19(+2.05%) |
Jun 02, 2023 | 205.31 | 208.48 | 203.00 | 204.24 | 1,385,518 | +0.94(+0.46%) |
Jun 01, 2023 | 199.21 | 205.39 | 197.05 | 203.30 | 1,549,108 | +3.91(+1.96%) |
May 31, 2023 | 195.46 | 200.86 | 194.82 | 199.39 | 3,895,652 | +4.35(+2.23%) |
May 30, 2023 | 202.20 | 202.88 | 192.98 | 195.04 | 1,776,292 | -3.86(-1.94%) |
May 26, 2023 | 200.77 | 202.50 | 193.19 | 198.90 | 2,839,339 | +1.34(+0.68%) |
May 25, 2023 | 197.84 | 199.51 | 195.67 | 197.56 | 2,485,731 | +0.81(+0.41%) |
May 24, 2023 | 193.94 | 198.02 | 192.50 | 196.75 | 1,755,947 | +0.11(+0.06%) |
May 23, 2023 | 199.27 | 201.83 | 196.51 | 196.64 | 1,696,284 | -6.85(-3.37%) |
May 22, 2023 | 201.48 | 204.23 | 199.62 | 203.49 | 1,058,793 | +2.60(+1.29%) |
May 19, 2023 | 204.00 | 204.25 | 199.25 | 200.89 | 1,522,381 | -3.95(-1.93%) |
May 18, 2023 | 198.50 | 205.00 | 198.42 | 204.84 | 1,591,392 | +6.38(+3.21%) |
May 17, 2023 | 195.06 | 199.09 | 193.14 | 198.46 | 1,212,716 | +5.21(+2.70%) |
May 16, 2023 | 196.18 | 197.42 | 193.19 | 193.25 | 1,059,901 | -3.66(-1.86%) |
May 15, 2023 | 193.73 | 197.00 | 191.26 | 196.91 | 834,960 | +2.46(+1.27%) |
May 12, 2023 | 193.64 | 194.90 | 192.67 | 194.45 | 948,824 | +1.35(+0.70%) |
May 11, 2023 | 196.12 | 196.82 | 192.28 | 193.10 | 731,405 | -3.22(-1.64%) |
May 10, 2023 | 196.08 | 197.46 | 193.23 | 196.32 | 1,437,624 | +3.59(+1.86%) |
May 09, 2023 | 191.53 | 193.78 | 190.95 | 192.73 | 959,658 | +0.74(+0.39%) |
May 08, 2023 | 193.47 | 194.70 | 189.54 | 191.99 | 1,045,610 | -2.95(-1.51%) |
May 05, 2023 | 193.98 | 196.50 | 192.90 | 194.94 | 1,281,158 | +1.91(+0.99%) |
May 04, 2023 | 194.57 | 195.38 | 191.76 | 193.03 | 855,867 | -0.67(-0.35%) |
May 03, 2023 | 193.58 | 197.45 | 193.38 | 193.70 | 972,396 | +1.28(+0.67%) |
May 02, 2023 | 196.56 | 197.03 | 191.78 | 192.42 | 1,421,518 | -4.05(-2.06%) |
May 01, 2023 | 194.79 | 197.31 | 193.26 | 196.47 | 917,095 | +1.68(+0.86%) |
Apr 28, 2023 | 189.42 | 194.90 | 188.44 | 194.79 | 1,149,372 | +4.68(+2.46%) |
Apr 27, 2023 | 192.35 | 192.62 | 188.38 | 190.11 | 1,512,855 | +0.21(+0.11%) |
Apr 26, 2023 | 191.19 | 192.40 | 189.20 | 189.90 | 1,094,825 | -0.32(-0.17%) |
Apr 25, 2023 | 193.82 | 194.15 | 190.13 | 190.22 | 1,115,000 | -5.62(-2.87%) |
Apr 24, 2023 | 193.81 | 196.23 | 192.62 | 195.84 | 999,946 | +1.75(+0.90%) |
Apr 21, 2023 | 194.41 | 195.16 | 192.27 | 194.09 | 891,677 | -0.55(-0.28%) |
Apr 20, 2023 | 194.51 | 196.84 | 193.74 | 194.64 | 1,194,136 | -1.92(-0.98%) |
Apr 19, 2023 | 195.55 | 196.94 | 193.67 | 196.56 | 932,197 | -0.89(-0.45%) |
Apr 18, 2023 | 199.80 | 200.82 | 196.34 | 197.45 | 1,013,231 | +0.36(+0.18%) |
Apr 17, 2023 | 196.64 | 200.08 | 195.35 | 197.09 | 1,343,455 | +2.43(+1.25%) |
Apr 14, 2023 | 195.96 | 199.39 | 192.88 | 194.66 | 1,478,810 | -1.65(-0.84%) |
Apr 13, 2023 | 194.88 | 196.93 | 194.14 | 196.31 | 1,685,533 | +3.15(+1.63%) |
Apr 12, 2023 | 200.82 | 201.18 | 192.76 | 193.16 | 1,818,762 | -4.62(-2.34%) |
Apr 11, 2023 | 197.39 | 198.73 | 195.70 | 197.78 | 993,200 | -0.36(-0.18%) |
Apr 10, 2023 | 195.00 | 198.53 | 193.29 | 198.14 | 1,075,094 | +0.80(+0.41%) |
Apr 06, 2023 | 196.89 | 198.32 | 194.62 | 197.34 | 1,174,501 | -0.21(-0.11%) |
Apr 05, 2023 | 201.62 | 202.37 | 195.93 | 197.55 | 1,517,918 | -5.77(-2.84%) |
Apr 04, 2023 | 209.00 | 210.89 | 202.13 | 203.32 | 1,300,683 | -4.26(-2.05%) |