Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 301.93 | 302.85 | 299.82 | 301.48 | 1,291,263 | +3.02(+1.01%) |
Jun 29, 2023 | 297.03 | 300.93 | 296.18 | 298.46 | 960,673 | +0.91(+0.31%) |
Jun 28, 2023 | 295.43 | 297.80 | 293.88 | 297.54 | 1,234,335 | +1.91(+0.65%) |
Jun 27, 2023 | 292.06 | 296.51 | 292.06 | 295.63 | 1,172,093 | +2.71(+0.93%) |
Jun 26, 2023 | 293.93 | 294.86 | 291.71 | 292.92 | 934,624 | -0.53(-0.18%) |
Jun 23, 2023 | 290.84 | 295.02 | 289.68 | 293.45 | 2,033,369 | +0.99(+0.34%) |
Jun 22, 2023 | 284.60 | 292.53 | 283.60 | 292.46 | 1,211,447 | +7.37(+2.59%) |
Jun 21, 2023 | 282.48 | 287.29 | 279.90 | 285.08 | 1,334,423 | +1.67(+0.59%) |
Jun 20, 2023 | 287.45 | 288.73 | 283.16 | 283.42 | 1,006,088 | -4.75(-1.65%) |
Jun 16, 2023 | 285.70 | 289.78 | 285.70 | 288.17 | 2,987,525 | +4.16(+1.47%) |
Jun 15, 2023 | 281.07 | 285.48 | 280.46 | 284.00 | 1,260,011 | +8.65(+3.14%) |
May 08, 2023 | 274.60 | 276.93 | 273.86 | 275.35 | 942,821 | -0.28(-0.10%) |
May 05, 2023 | 276.92 | 279.18 | 273.21 | 275.63 | 1,258,876 | +0.43(+0.15%) |
May 04, 2023 | 276.19 | 277.89 | 272.84 | 275.20 | 1,473,220 | -0.57(-0.21%) |
May 03, 2023 | 278.73 | 279.86 | 275.23 | 275.78 | 946,384 | -2.31(-0.83%) |
May 02, 2023 | 280.22 | 281.37 | 275.53 | 278.09 | 1,027,875 | -3.44(-1.22%) |
May 01, 2023 | 285.39 | 287.17 | 280.95 | 281.52 | 989,020 | -3.29(-1.16%) |
Apr 28, 2023 | 279.53 | 284.94 | 279.53 | 284.82 | 1,217,073 | +4.85(+1.73%) |
Apr 27, 2023 | 276.38 | 281.36 | 276.38 | 279.97 | 1,265,620 | +4.33(+1.57%) |
Apr 26, 2023 | 279.72 | 279.72 | 273.87 | 275.64 | 1,655,829 | -3.89(-1.39%) |
Apr 25, 2023 | 283.72 | 286.46 | 278.86 | 279.52 | 2,090,824 | -4.22(-1.49%) |
Apr 24, 2023 | 281.38 | 286.82 | 280.65 | 283.75 | 1,909,481 | +5.00(+1.79%) |
Apr 21, 2023 | 285.09 | 291.45 | 277.16 | 278.75 | 4,119,031 | +10.34(+3.85%) |
Apr 20, 2023 | 268.84 | 271.09 | 266.37 | 268.41 | 2,246,967 | -2.19(-0.81%) |
Apr 19, 2023 | 268.28 | 270.88 | 266.83 | 270.60 | 2,123,756 | +1.53(+0.57%) |
Apr 18, 2023 | 270.40 | 272.03 | 268.33 | 269.07 | 1,189,400 | +0.35(+0.13%) |
Apr 17, 2023 | 270.61 | 270.95 | 266.81 | 268.73 | 1,016,200 | -2.23(-0.82%) |
Apr 14, 2023 | 270.24 | 273.23 | 269.43 | 270.96 | 1,093,623 | -0.06(-0.02%) |
Apr 13, 2023 | 272.60 | 273.01 | 268.89 | 271.02 | 1,626,850 | +1.02(+0.38%) |
Apr 12, 2023 | 269.45 | 273.07 | 266.79 | 270.00 | 1,210,870 | +0.78(+0.29%) |
Apr 11, 2023 | 270.55 | 271.68 | 268.71 | 269.21 | 1,767,601 | +0.59(+0.22%) |
Apr 10, 2023 | 266.90 | 269.69 | 266.16 | 268.62 | 1,016,971 | +0.40(+0.15%) |
Apr 06, 2023 | 268.93 | 270.18 | 267.13 | 268.22 | 920,130 | -0.71(-0.27%) |
Apr 05, 2023 | 264.37 | 269.37 | 263.68 | 268.94 | 1,109,215 | +4.04(+1.53%) |
Apr 04, 2023 | 262.63 | 264.92 | 261.56 | 264.89 | 1,112,988 | +3.04(+1.16%) |