Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 314.08 | 319.14 | 311.99 | 318.09 | 465,881 | +7.49(+2.41%) |
Jun 29, 2023 | 309.17 | 313.08 | 306.88 | 310.61 | 339,486 | +1.44(+0.46%) |
Jun 28, 2023 | 313.01 | 317.07 | 306.27 | 309.17 | 659,760 | -1.72(-0.55%) |
Jun 27, 2023 | 309.52 | 313.35 | 306.76 | 310.89 | 460,901 | +3.14(+1.02%) |
Jun 26, 2023 | 301.84 | 308.32 | 301.31 | 307.76 | 376,201 | +4.55(+1.50%) |
Jun 23, 2023 | 300.33 | 305.19 | 299.85 | 303.20 | 614,554 | -0.54(-0.18%) |
Jun 22, 2023 | 307.90 | 308.40 | 302.89 | 303.75 | 619,557 | -5.63(-1.82%) |
Jun 21, 2023 | 315.97 | 318.09 | 307.49 | 309.38 | 489,226 | -9.92(-3.11%) |
Jun 20, 2023 | 312.94 | 320.21 | 311.62 | 319.30 | 500,504 | +2.52(+0.79%) |
Jun 16, 2023 | 324.07 | 325.66 | 314.92 | 316.79 | 678,843 | -3.99(-1.24%) |
Jun 15, 2023 | 315.10 | 321.60 | 312.72 | 320.78 | 557,621 | +49.46(+18.23%) |
May 08, 2023 | 269.16 | 272.48 | 267.17 | 271.32 | 746,953 | +1.73(+0.64%) |
May 05, 2023 | 278.06 | 279.97 | 264.68 | 269.59 | 1,318,909 | -7.28(-2.63%) |
May 04, 2023 | 293.72 | 300.69 | 276.38 | 276.87 | 1,115,979 | -13.56(-4.67%) |
May 03, 2023 | 287.90 | 297.36 | 286.77 | 290.43 | 1,510,477 | +4.89(+1.71%) |
May 02, 2023 | 292.75 | 292.75 | 281.70 | 285.53 | 992,815 | -8.70(-2.96%) |
May 01, 2023 | 287.13 | 297.19 | 284.88 | 294.23 | 677,419 | +7.10(+2.47%) |
Apr 28, 2023 | 283.28 | 290.27 | 278.68 | 287.13 | 954,869 | +1.45(+0.51%) |
Apr 27, 2023 | 284.50 | 286.91 | 281.43 | 285.68 | 376,104 | +3.16(+1.12%) |
Apr 26, 2023 | 289.15 | 289.73 | 280.47 | 282.51 | 415,429 | -2.98(-1.04%) |
Apr 25, 2023 | 292.05 | 294.05 | 285.30 | 285.49 | 440,044 | -9.72(-3.29%) |
Apr 24, 2023 | 298.22 | 298.52 | 290.06 | 295.21 | 322,179 | -1.99(-0.67%) |
Apr 21, 2023 | 298.24 | 298.90 | 295.28 | 297.20 | 303,973 | +0.72(+0.24%) |
Apr 20, 2023 | 298.44 | 299.56 | 295.02 | 296.48 | 395,255 | -5.08(-1.69%) |
Apr 19, 2023 | 300.30 | 302.68 | 299.56 | 301.56 | 308,606 | -0.30(-0.10%) |
Apr 18, 2023 | 308.67 | 308.67 | 298.67 | 301.86 | 366,766 | -1.97(-0.65%) |
Apr 17, 2023 | 300.36 | 305.04 | 298.65 | 303.82 | 351,743 | +4.06(+1.35%) |
Apr 14, 2023 | 297.18 | 301.40 | 292.38 | 299.77 | 470,376 | +0.22(+0.07%) |
Apr 13, 2023 | 292.72 | 300.38 | 292.72 | 299.55 | 425,179 | +8.62(+2.96%) |
Apr 12, 2023 | 296.27 | 299.96 | 290.62 | 290.93 | 332,318 | -1.68(-0.57%) |
Apr 11, 2023 | 289.38 | 295.27 | 288.38 | 292.61 | 415,245 | +1.51(+0.52%) |
Apr 10, 2023 | 283.33 | 292.52 | 280.62 | 291.10 | 418,256 | +4.88(+1.70%) |
Apr 06, 2023 | 280.33 | 286.68 | 275.44 | 286.22 | 521,606 | +3.81(+1.35%) |
Apr 05, 2023 | 287.76 | 289.99 | 278.23 | 282.42 | 488,510 | -7.10(-2.45%) |
Apr 04, 2023 | 297.27 | 297.40 | 287.88 | 289.52 | 367,764 | -5.77(-1.96%) |