Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 290.16 | 294.06 | 289.92 | 293.38 | 2,700,818 | +3.87(+1.34%) |
Jun 29, 2023 | 286.63 | 289.69 | 285.31 | 289.50 | 1,773,644 | +2.68(+0.94%) |
Jun 28, 2023 | 286.54 | 286.90 | 284.18 | 286.82 | 1,695,728 | +0.43(+0.15%) |
Jun 27, 2023 | 285.41 | 287.56 | 284.76 | 286.39 | 1,846,104 | +2.17(+0.76%) |
Jun 26, 2023 | 284.75 | 284.86 | 282.23 | 284.21 | 1,882,372 | -0.81(-0.28%) |
Jun 23, 2023 | 286.44 | 287.52 | 284.75 | 285.02 | 3,824,769 | -3.33(-1.16%) |
Jun 22, 2023 | 289.65 | 290.10 | 286.61 | 288.35 | 1,831,657 | -1.20(-0.41%) |
Jun 21, 2023 | 288.37 | 290.18 | 287.87 | 289.55 | 2,885,807 | +1.45(+0.51%) |
Jun 20, 2023 | 288.70 | 292.17 | 287.74 | 288.10 | 2,776,753 | -0.65(-0.22%) |
Jun 16, 2023 | 289.54 | 291.56 | 288.20 | 288.75 | 4,975,079 | +1.07(+0.37%) |
Jun 15, 2023 | 284.76 | 288.53 | 287.68 | 2,664,106 | -2.52(-0.87%) | |
May 08, 2023 | 290.59 | 290.86 | 289.10 | 290.19 | 3,036,275 | +0.09(+0.03%) |
May 05, 2023 | 289.29 | 290.51 | 288.01 | 290.10 | 1,856,503 | +1.41(+0.49%) |
May 04, 2023 | 289.58 | 289.82 | 287.04 | 288.69 | 2,050,279 | -0.06(-0.02%) |
May 03, 2023 | 290.26 | 290.75 | 288.20 | 288.75 | 2,479,389 | -2.79(-0.96%) |
May 02, 2023 | 290.86 | 291.92 | 289.11 | 291.54 | 2,130,263 | +0.48(+0.16%) |
May 01, 2023 | 289.24 | 292.26 | 289.18 | 291.06 | 2,171,869 | +1.79(+0.62%) |
Apr 28, 2023 | 288.37 | 289.69 | 287.47 | 289.27 | 2,901,754 | +1.01(+0.35%) |
Apr 27, 2023 | 284.35 | 288.59 | 283.65 | 288.26 | 3,212,226 | +4.85(+1.71%) |
Apr 26, 2023 | 283.63 | 285.12 | 283.41 | 283.41 | 3,462,729 | -1.71(-0.60%) |
Apr 25, 2023 | 288.54 | 288.54 | 283.09 | 285.12 | 5,974,859 | -1.65(-0.58%) |
Apr 24, 2023 | 286.42 | 287.00 | 285.32 | 286.78 | 3,059,954 | +1.12(+0.39%) |
Apr 21, 2023 | 285.92 | 286.12 | 284.15 | 285.66 | 2,219,799 | +1.04(+0.36%) |
Apr 20, 2023 | 284.59 | 285.28 | 283.53 | 284.63 | 2,324,801 | -0.27(-0.09%) |
Apr 19, 2023 | 284.54 | 285.21 | 283.83 | 284.89 | 2,304,512 | +0.35(+0.12%) |
Apr 18, 2023 | 283.06 | 284.81 | 282.67 | 284.54 | 2,131,768 | +1.56(+0.55%) |
Apr 17, 2023 | 283.49 | 284.15 | 281.87 | 282.97 | 2,424,005 | +0.32(+0.11%) |
Apr 14, 2023 | 282.95 | 283.59 | 281.32 | 282.65 | 2,100,691 | -0.09(-0.03%) |
Apr 13, 2023 | 280.29 | 283.20 | 279.84 | 282.74 | 3,301,223 | +3.69(+1.32%) |
Apr 12, 2023 | 277.63 | 280.51 | 277.29 | 279.05 | 2,614,632 | +0.80(+0.29%) |
Apr 11, 2023 | 276.97 | 279.28 | 276.56 | 278.25 | 2,794,065 | +0.68(+0.25%) |
Apr 10, 2023 | 276.98 | 277.94 | 275.81 | 277.56 | 1,985,285 | +0.87(+0.31%) |
Apr 06, 2023 | 276.24 | 277.28 | 275.40 | 276.69 | 1,769,714 | +0.85(+0.31%) |
Apr 05, 2023 | 277.28 | 278.74 | 275.61 | 275.84 | 2,658,899 | -0.25(-0.09%) |
Apr 04, 2023 | 275.25 | 277.21 | 274.25 | 276.10 | 2,333,496 | +0.14(+0.05%) |