Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 267.60 | 267.60 | 263.43 | 265.95 | 20,487 | +0.98(+0.37%) |
Jun 29, 2023 | 267.30 | 267.30 | 263.79 | 264.97 | 20,415 | -3.14(-1.17%) |
Jun 28, 2023 | 268.93 | 269.43 | 267.02 | 268.12 | 23,360 | -1.88(-0.70%) |
Jun 27, 2023 | 267.83 | 271.08 | 267.63 | 269.99 | 45,549 | +2.15(+0.80%) |
Jun 26, 2023 | 269.35 | 269.48 | 267.33 | 267.85 | 30,016 | +1.13(+0.42%) |
Jun 23, 2023 | 270.74 | 270.98 | 266.68 | 266.72 | 26,292 | -3.75(-1.39%) |
Jun 22, 2023 | 272.93 | 273.14 | 269.96 | 270.47 | 34,562 | -2.67(-0.98%) |
Jun 21, 2023 | 275.81 | 276.55 | 271.26 | 273.14 | 38,077 | -3.13(-1.13%) |
Jun 20, 2023 | 283.31 | 283.31 | 270.37 | 276.27 | 46,190 | -8.34(-2.93%) |
Jun 16, 2023 | 288.17 | 288.17 | 282.26 | 284.62 | 37,569 | -2.50(-0.87%) |
Jun 15, 2023 | 282.81 | 287.22 | 281.33 | 287.12 | 30,350 | +23.51(+8.92%) |
May 08, 2023 | 266.74 | 267.20 | 261.58 | 263.61 | 59,760 | -1.14(-0.43%) |
May 05, 2023 | 263.70 | 266.05 | 262.80 | 264.76 | 69,438 | +4.20(+1.61%) |
May 04, 2023 | 268.58 | 270.21 | 257.98 | 260.55 | 64,430 | -6.97(-2.61%) |
May 03, 2023 | 268.09 | 270.24 | 266.72 | 267.52 | 43,466 | -2.81(-1.04%) |
May 02, 2023 | 267.96 | 271.13 | 264.94 | 270.33 | 54,071 | +3.45(+1.29%) |
May 01, 2023 | 269.13 | 271.07 | 266.88 | 266.88 | 26,650 | -1.83(-0.68%) |
Apr 28, 2023 | 266.13 | 269.71 | 264.61 | 268.71 | 86,598 | +2.79(+1.05%) |
Apr 27, 2023 | 258.33 | 267.75 | 257.90 | 265.92 | 64,586 | +9.48(+3.70%) |
Apr 26, 2023 | 262.74 | 263.43 | 256.44 | 256.44 | 116,827 | -5.98(-2.28%) |
Apr 25, 2023 | 268.67 | 268.95 | 262.05 | 262.42 | 108,922 | -4.31(-1.62%) |
Apr 24, 2023 | 266.20 | 268.65 | 263.03 | 266.73 | 124,914 | +1.19(+0.45%) |
Apr 21, 2023 | 278.70 | 278.70 | 264.35 | 265.54 | 101,658 | -11.88(-4.28%) |
Apr 20, 2023 | 281.55 | 282.25 | 277.12 | 277.42 | 80,305 | -4.13(-1.47%) |
Apr 19, 2023 | 278.26 | 283.90 | 277.36 | 281.55 | 84,569 | +3.12(+1.12%) |
Apr 18, 2023 | 288.36 | 288.36 | 275.84 | 278.43 | 236,479 | -6.75(-2.37%) |
Apr 17, 2023 | 287.11 | 287.61 | 282.26 | 285.18 | 237,583 | +0.09(+0.03%) |
Apr 14, 2023 | 282.69 | 285.83 | 278.26 | 285.08 | 63,530 | -0.75(-0.26%) |
Apr 13, 2023 | 287.00 | 288.19 | 283.89 | 285.83 | 113,461 | +0.54(+0.19%) |
Apr 12, 2023 | 289.90 | 292.11 | 283.55 | 285.30 | 134,170 | -3.48(-1.21%) |
Apr 11, 2023 | 293.46 | 295.13 | 286.41 | 288.78 | 131,907 | -2.44(-0.84%) |
Apr 10, 2023 | 282.33 | 294.64 | 282.01 | 291.22 | 60,980 | +7.69(+2.71%) |
Apr 06, 2023 | 281.55 | 286.12 | 279.86 | 283.54 | 38,913 | +0.91(+0.32%) |
Apr 05, 2023 | 289.97 | 289.97 | 282.62 | 282.62 | 29,624 | -7.79(-2.68%) |
Apr 04, 2023 | 288.92 | 292.20 | 288.28 | 290.41 | 26,321 | +3.17(+1.10%) |