Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 252.75 | 254.71 | 252.67 | 253.84 | 21,503 | +2.19(+0.87%) |
Jun 29, 2023 | 250.12 | 252.24 | 250.12 | 251.65 | 20,636 | +1.84(+0.73%) |
Jun 28, 2023 | 249.76 | 250.50 | 249.16 | 249.81 | 22,031 | -1.20(-0.48%) |
Jun 27, 2023 | 249.18 | 251.19 | 248.45 | 251.02 | 14,748 | +0.91(+0.37%) |
Jun 26, 2023 | 249.30 | 251.25 | 248.60 | 250.10 | 40,571 | +0.41(+0.16%) |
Jun 23, 2023 | 249.36 | 251.12 | 249.36 | 249.70 | 19,125 | -0.81(-0.32%) |
Jun 22, 2023 | 248.98 | 250.84 | 248.98 | 250.51 | 14,837 | +1.67(+0.67%) |
Jun 21, 2023 | 246.20 | 249.82 | 245.88 | 248.84 | 46,944 | +1.73(+0.70%) |
Jun 20, 2023 | 245.21 | 247.70 | 245.04 | 247.12 | 23,247 | +0.95(+0.39%) |
Jun 16, 2023 | 248.89 | 249.62 | 245.46 | 246.16 | 29,214 | -2.45(-0.99%) |
Jun 15, 2023 | 245.48 | 249.97 | 245.48 | 248.61 | 20,501 | +4.59(+1.88%) |
Jun 14, 2023 | 246.35 | 246.59 | 242.20 | 244.02 | 62,623 | -11.03(-4.33%) |
Jun 13, 2023 | 254.14 | 255.84 | 253.33 | 255.06 | 41,375 | +1.65(+0.65%) |
Jun 12, 2023 | 252.25 | 253.69 | 251.42 | 253.41 | 38,003 | +1.04(+0.41%) |
Jun 09, 2023 | 252.08 | 254.60 | 251.04 | 252.37 | 37,926 | +0.10(+0.04%) |
Jun 08, 2023 | 250.63 | 252.52 | 250.40 | 252.27 | 13,193 | +1.91(+0.76%) |
Jun 07, 2023 | 251.76 | 251.95 | 250.32 | 250.36 | 37,890 | -0.63(-0.25%) |
Jun 06, 2023 | 253.74 | 253.74 | 249.28 | 251.00 | 181,978 | -2.24(-0.89%) |
Jun 05, 2023 | 252.21 | 254.03 | 251.75 | 253.24 | 15,002 | +1.48(+0.59%) |
Jun 02, 2023 | 248.19 | 252.14 | 248.19 | 251.76 | 16,728 | +4.63(+1.87%) |
Jun 01, 2023 | 243.20 | 248.47 | 242.74 | 247.13 | 26,202 | +4.44(+1.83%) |
May 31, 2023 | 239.28 | 243.02 | 239.17 | 242.68 | 22,812 | +2.49(+1.04%) |
May 30, 2023 | 240.44 | 242.95 | 239.35 | 240.19 | 210,576 | -1.36(-0.56%) |
May 26, 2023 | 241.60 | 243.27 | 241.20 | 241.55 | 13,964 | +0.20(+0.08%) |
May 25, 2023 | 243.53 | 243.53 | 239.76 | 241.35 | 14,763 | -2.95(-1.21%) |
May 24, 2023 | 244.42 | 244.96 | 243.81 | 244.30 | 22,706 | -1.17(-0.48%) |
May 23, 2023 | 246.81 | 247.29 | 244.71 | 245.47 | 14,923 | -2.27(-0.92%) |
May 22, 2023 | 247.38 | 248.49 | 246.72 | 247.74 | 26,503 | +0.59(+0.24%) |
May 19, 2023 | 246.79 | 249.25 | 246.29 | 247.15 | 22,287 | +0.50(+0.20%) |
May 18, 2023 | 247.89 | 247.89 | 244.32 | 246.65 | 20,264 | -1.97(-0.79%) |
May 17, 2023 | 245.02 | 248.89 | 244.00 | 248.62 | 238,233 | +3.74(+1.53%) |
May 16, 2023 | 246.79 | 246.98 | 244.77 | 244.88 | 13,079 | -3.51(-1.41%) |
May 15, 2023 | 249.19 | 249.19 | 247.13 | 248.40 | 16,762 | -0.33(-0.13%) |
May 12, 2023 | 249.32 | 249.65 | 247.80 | 248.72 | 10,474 | -0.42(-0.17%) |
May 11, 2023 | 249.54 | 249.74 | 248.19 | 249.14 | 156,653 | -1.20(-0.48%) |
May 10, 2023 | 250.93 | 251.16 | 249.70 | 250.34 | 9,311 | -0.08(-0.03%) |
May 09, 2023 | 251.11 | 252.67 | 250.32 | 250.42 | 11,608 | -1.06(-0.42%) |
May 08, 2023 | 251.25 | 251.68 | 250.56 | 251.48 | 11,364 | -0.41(-0.16%) |
May 05, 2023 | 249.81 | 252.95 | 249.81 | 251.89 | 17,310 | +4.56(+1.84%) |
May 04, 2023 | 248.96 | 248.96 | 244.86 | 247.32 | 16,659 | -2.64(-1.06%) |
May 03, 2023 | 252.74 | 252.74 | 249.58 | 249.96 | 31,259 | -2.35(-0.93%) |
May 02, 2023 | 255.82 | 255.82 | 250.80 | 252.32 | 12,248 | -4.10(-1.60%) |
May 01, 2023 | 255.22 | 257.77 | 255.22 | 256.42 | 78,800 | +1.54(+0.60%) |
Apr 28, 2023 | 253.46 | 255.48 | 253.03 | 254.88 | 17,605 | +1.08(+0.43%) |
Apr 27, 2023 | 250.88 | 253.97 | 250.75 | 253.80 | 138,741 | +4.06(+1.62%) |
Apr 26, 2023 | 252.17 | 252.17 | 248.67 | 249.75 | 21,685 | -3.03(-1.20%) |
Apr 25, 2023 | 256.65 | 256.65 | 252.64 | 252.77 | 12,149 | -1.51(-0.59%) |
Apr 24, 2023 | 252.36 | 254.69 | 251.78 | 254.28 | 42,964 | +2.68(+1.06%) |
Apr 21, 2023 | 252.59 | 253.67 | 250.39 | 251.60 | 26,018 | +1.26(+0.50%) |
Apr 20, 2023 | 250.49 | 250.64 | 249.69 | 250.34 | 16,274 | -1.26(-0.50%) |
Apr 19, 2023 | 255.13 | 255.13 | 250.45 | 251.60 | 269,265 | -5.60(-2.18%) |
Apr 18, 2023 | 257.93 | 257.93 | 256.01 | 257.20 | 23,368 | +0.02(+0.01%) |
Apr 17, 2023 | 256.84 | 257.48 | 255.82 | 257.19 | 36,278 | -0.32(-0.12%) |
Apr 14, 2023 | 261.52 | 261.65 | 256.98 | 257.50 | 21,246 | -4.13(-1.58%) |
Apr 13, 2023 | 260.29 | 262.75 | 260.29 | 261.63 | 11,143 | +2.57(+0.99%) |
Apr 12, 2023 | 261.38 | 261.38 | 258.81 | 259.06 | 18,395 | -0.93(-0.36%) |
Apr 11, 2023 | 257.38 | 260.37 | 257.38 | 259.99 | 27,956 | +2.96(+1.15%) |
Apr 10, 2023 | 254.94 | 257.03 | 254.61 | 257.03 | 30,432 | +0.69(+0.27%) |
Apr 06, 2023 | 256.60 | 256.98 | 255.67 | 256.33 | 9,636 | +0.44(+0.17%) |
Apr 05, 2023 | 251.15 | 256.25 | 251.15 | 255.89 | 21,720 | +5.44(+2.17%) |
Apr 04, 2023 | 251.94 | 251.94 | 249.85 | 250.45 | 12,292 | -0.47(-0.19%) |