Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 287.38 | 290.95 | 286.07 | 289.89 | 885,374 | +4.64(+1.63%) |
Jun 29, 2023 | 281.27 | 285.62 | 281.08 | 285.26 | 545,369 | +4.99(+1.78%) |
Jun 28, 2023 | 278.86 | 281.78 | 277.98 | 280.27 | 447,714 | -0.34(-0.12%) |
Jun 27, 2023 | 278.04 | 281.74 | 277.68 | 280.60 | 555,419 | +3.45(+1.24%) |
Jun 26, 2023 | 276.69 | 279.52 | 276.31 | 277.15 | 532,211 | +1.76(+0.64%) |
Jun 23, 2023 | 278.62 | 279.20 | 273.21 | 275.39 | 4,867,066 | -5.01(-1.79%) |
Jun 22, 2023 | 278.50 | 280.44 | 277.32 | 280.41 | 687,577 | +2.49(+0.90%) |
Jun 21, 2023 | 275.67 | 279.38 | 273.60 | 277.92 | 938,281 | +2.03(+0.73%) |
Jun 20, 2023 | 276.72 | 277.43 | 274.32 | 275.89 | 753,621 | -1.13(-0.41%) |
Jun 16, 2023 | 279.73 | 281.41 | 276.33 | 277.01 | 1,318,300 | -2.00(-0.72%) |
Jun 15, 2023 | 274.77 | 279.40 | 274.23 | 279.01 | 899,807 | -1.73(-0.62%) |
May 08, 2023 | 279.87 | 282.97 | 278.67 | 280.74 | 1,112,317 | +3.29(+1.19%) |
May 05, 2023 | 280.96 | 284.64 | 272.94 | 277.45 | 1,523,524 | -8.72(-3.05%) |
May 04, 2023 | 283.93 | 288.40 | 283.64 | 286.17 | 982,437 | +1.76(+0.62%) |
May 03, 2023 | 290.69 | 290.69 | 284.27 | 284.41 | 604,412 | -4.47(-1.55%) |
May 02, 2023 | 289.65 | 290.36 | 285.94 | 288.88 | 675,649 | -1.39(-0.48%) |
May 01, 2023 | 288.23 | 290.79 | 288.16 | 290.27 | 467,751 | +3.12(+1.09%) |
Apr 28, 2023 | 288.31 | 289.35 | 284.56 | 287.15 | 905,312 | -2.22(-0.77%) |
Apr 27, 2023 | 284.64 | 289.51 | 283.22 | 289.36 | 853,534 | +5.87(+2.07%) |
Apr 26, 2023 | 282.67 | 284.99 | 282.47 | 283.49 | 644,865 | -1.59(-0.56%) |
Apr 25, 2023 | 289.33 | 289.33 | 284.78 | 285.08 | 573,080 | -4.04(-1.40%) |
Apr 24, 2023 | 288.72 | 290.24 | 287.20 | 289.12 | 509,189 | +0.64(+0.22%) |
Apr 21, 2023 | 285.50 | 288.70 | 284.63 | 288.48 | 624,392 | +4.96(+1.75%) |
Apr 20, 2023 | 283.50 | 284.55 | 281.89 | 283.52 | 608,477 | -1.13(-0.40%) |
Apr 19, 2023 | 285.46 | 285.55 | 283.25 | 284.65 | 520,723 | -1.61(-0.56%) |
Apr 18, 2023 | 287.96 | 289.04 | 284.81 | 286.26 | 572,081 | -0.41(-0.14%) |
Apr 17, 2023 | 287.14 | 288.03 | 285.24 | 286.67 | 666,252 | -0.53(-0.19%) |
Apr 14, 2023 | 285.70 | 287.89 | 284.75 | 287.21 | 983,816 | +2.03(+0.71%) |
Apr 13, 2023 | 283.02 | 285.51 | 281.59 | 285.18 | 766,874 | +3.63(+1.29%) |
Apr 12, 2023 | 280.56 | 283.23 | 279.05 | 281.55 | 648,765 | +2.19(+0.78%) |
Apr 11, 2023 | 278.87 | 280.58 | 278.44 | 279.36 | 634,321 | -0.12(-0.04%) |
Apr 10, 2023 | 278.87 | 279.80 | 277.31 | 279.48 | 599,628 | +0.16(+0.06%) |
Apr 06, 2023 | 279.81 | 280.41 | 277.82 | 279.32 | 807,110 | -2.64(-0.94%) |
Apr 05, 2023 | 281.84 | 282.03 | 278.95 | 281.96 | 1,058,825 | +0.24(+0.08%) |
Apr 04, 2023 | 282.03 | 282.03 | 278.14 | 281.73 | 659,766 | +0.46(+0.16%) |