Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 289.28 | 455 | +3.13(+1.09%) | |||
Jun 29, 2023 | 285.93 | 286.15 | 285.93 | 286.15 | 1,492 | +4.15(+1.47%) |
Jun 28, 2023 | 282.00 | 282.00 | 282.00 | 282.00 | 1,144 | +0.89(+0.32%) |
Jun 27, 2023 | 281.11 | 281.11 | 281.11 | 281.11 | 1,659 | +0.22(+0.08%) |
Jun 26, 2023 | 284.10 | 284.10 | 280.89 | 280.89 | 1,861 | -2.74(-0.97%) |
Jun 23, 2023 | 285.20 | 285.20 | 283.63 | 283.63 | 20,825 | -4.32(-1.50%) |
Jun 22, 2023 | 290.00 | 290.63 | 287.95 | 287.95 | 4,277 | -0.78(-0.27%) |
Jun 21, 2023 | 288.73 | 288.73 | 288.73 | 288.73 | 1,466 | -0.90(-0.31%) |
Jun 20, 2023 | 287.17 | 289.63 | 287.17 | 289.63 | 2,616 | +7.83(+2.78%) |
Jun 16, 2023 | 285.57 | 285.57 | 281.80 | 281.80 | 5,824 | -7.95(-2.74%) |
Jun 15, 2023 | 284.00 | 290.20 | 284.00 | 289.75 | 3,522 | +5.38(+1.89%) |
Jun 14, 2023 | 280.50 | 284.80 | 280.31 | 284.37 | 1,906 | +1.85(+0.65%) |
Jun 13, 2023 | 280.18 | 282.52 | 280.18 | 282.52 | 1,591 | -1.48(-0.52%) |
Jun 12, 2023 | 285.71 | 286.00 | 284.00 | 284.00 | 2,647 | -3.10(-1.08%) |
Jun 09, 2023 | 286.25 | 288.00 | 286.25 | 287.10 | 1,410 | -2.20(-0.76%) |
Jun 08, 2023 | 285.00 | 290.00 | 285.00 | 289.30 | 2,021 | +1.30(+0.45%) |
Jun 07, 2023 | 290.25 | 291.01 | 288.00 | 288.00 | 6,677 | -1.99(-0.69%) |
Jun 06, 2023 | 290.51 | 291.95 | 289.99 | 289.99 | 4,975 | -4.01(-1.36%) |
Jun 05, 2023 | 291.75 | 294.00 | 291.75 | 294.00 | 1,495 | +4.73(+1.64%) |
Jun 02, 2023 | 290.24 | 291.00 | 289.27 | 289.27 | 6,636 | -0.53(-0.18%) |
Jun 01, 2023 | 290.05 | 291.00 | 289.80 | 289.80 | 3,267 | -4.98(-1.69%) |
May 31, 2023 | 290.23 | 294.78 | 290.00 | 294.78 | 2,376 | +5.19(+1.79%) |
May 30, 2023 | 289.59 | 289.59 | 289.59 | 289.59 | 789 | -0.14(-0.05%) |
May 26, 2023 | 289.50 | 295.00 | 289.50 | 289.73 | 6,054 | +0.45(+0.16%) |
May 25, 2023 | 282.00 | 289.28 | 282.00 | 289.28 | 1,247 | +3.28(+1.15%) |
May 24, 2023 | 290.00 | 290.00 | 286.00 | 286.00 | 1,873 | -4.49(-1.55%) |
May 23, 2023 | 297.75 | 297.75 | 288.07 | 290.49 | 4,079 | -7.25(-2.44%) |
May 22, 2023 | 285.00 | 297.74 | 285.00 | 297.74 | 2,964 | +21.42(+7.75%) |
May 19, 2023 | 283.80 | 283.80 | 276.32 | 276.32 | 2,183 | -5.00(-1.78%) |
May 18, 2023 | 281.32 | 281.32 | 281.32 | 281.32 | 1,055 | +3.27(+1.18%) |
May 17, 2023 | 278.05 | 278.05 | 278.05 | 278.05 | 930 | -0.97(-0.35%) |
May 16, 2023 | 276.33 | 279.02 | 276.33 | 279.02 | 942 | +2.02(+0.73%) |
May 15, 2023 | 277.00 | 277.00 | 277.00 | 277.00 | 633 | +3.00(+1.09%) |
May 12, 2023 | 274.00 | 274.00 | 274.00 | 274.00 | 697 | +1.70(+0.62%) |
May 10, 2023 | 272.30 | 827 | +0.42(+0.15%) | |||
May 08, 2023 | 271.88 | 420 | -3.08(-1.12%) | |||
May 05, 2023 | 275.00 | 275.00 | 274.96 | 274.96 | 1,202 | +1.04(+0.38%) |
May 04, 2023 | 270.52 | 273.92 | 270.52 | 273.92 | 920 | +1.30(+0.48%) |
May 03, 2023 | 274.00 | 282.54 | 272.62 | 272.62 | 1,390 | -0.58(-0.21%) |
May 02, 2023 | 273.20 | 273.20 | 273.20 | 273.20 | 1,072 | -1.92(-0.70%) |
May 01, 2023 | 275.12 | 275.12 | 275.12 | 275.12 | 804 | +1.97(+0.72%) |
Apr 28, 2023 | 277.00 | 277.00 | 273.15 | 273.15 | 2,283 | -1.85(-0.67%) |
Apr 27, 2023 | 274.95 | 276.06 | 274.80 | 275.00 | 1,311 | +3.01(+1.11%) |
Apr 26, 2023 | 271.99 | 271.99 | 271.99 | 271.99 | 1,096 | +1.48(+0.55%) |
Apr 25, 2023 | 270.51 | 270.51 | 270.51 | 270.51 | 1,198 | -1.69(-0.62%) |
Apr 24, 2023 | 275.00 | 275.00 | 272.20 | 272.20 | 1,026 | -1.54(-0.56%) |
Apr 21, 2023 | 271.85 | 274.03 | 271.85 | 273.74 | 2,156 | -0.96(-0.35%) |
Apr 20, 2023 | 274.70 | 274.70 | 270.05 | 274.70 | 767 | -3.30(-1.19%) |
Apr 19, 2023 | 278.00 | 278.00 | 278.00 | 278.00 | 1,129 | -3.95(-1.40%) |
Apr 18, 2023 | 290.00 | 290.05 | 281.95 | 281.95 | 3,295 | -6.05(-2.10%) |
Apr 17, 2023 | 288.00 | 288.00 | 288.00 | 288.00 | 507 | +3.70(+1.30%) |
Apr 14, 2023 | 284.00 | 284.30 | 284.00 | 284.30 | 1,165 | +0.20(+0.07%) |
Apr 13, 2023 | 284.10 | 284.10 | 284.10 | 284.10 | 649 | -5.20(-1.80%) |
Apr 11, 2023 | 289.30 | 854 | +3.30(+1.15%) | |||
Apr 10, 2023 | 286.00 | 286.00 | 286.00 | 286.00 | 1,004 | -1.70(-0.59%) |
Apr 06, 2023 | 288.68 | 294.00 | 287.70 | 287.70 | 2,334 | +4.20(+1.48%) |
Apr 05, 2023 | 282.00 | 291.39 | 282.00 | 283.50 | 1,677 | +1.62(+0.57%) |
Apr 04, 2023 | 281.88 | 281.88 | 281.88 | 281.88 | 1,291 | -0.12(-0.04%) |