Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 222.07 | 233.16 | 220.34 | 231.00 | 488,031 | +10.79(+4.90%) |
Jun 29, 2023 | 220.15 | 223.18 | 215.15 | 220.21 | 334,159 | -1.47(-0.66%) |
Jun 28, 2023 | 207.10 | 223.42 | 205.10 | 221.68 | 1,039,838 | +17.80(+8.73%) |
Jun 27, 2023 | 230.54 | 230.54 | 192.22 | 203.88 | 1,826,244 | -31.34(-13.32%) |
Jun 26, 2023 | 242.17 | 243.73 | 233.22 | 235.22 | 455,478 | -2.45(-1.03%) |
Jun 23, 2023 | 241.11 | 241.65 | 232.12 | 237.67 | 533,674 | -5.73(-2.35%) |
Jun 22, 2023 | 241.00 | 257.72 | 239.00 | 243.40 | 747,319 | +2.51(+1.04%) |
Jun 21, 2023 | 243.73 | 243.75 | 236.28 | 240.89 | 379,651 | -4.58(-1.87%) |
Jun 20, 2023 | 257.90 | 258.96 | 239.04 | 245.47 | 582,474 | +1.38(+0.57%) |
Jun 16, 2023 | 257.11 | 257.11 | 242.98 | 244.09 | 530,651 | -11.44(-4.48%) |
Jun 15, 2023 | 255.00 | 257.87 | 251.59 | 255.53 | 215,902 | -1.18(-0.46%) |
Jun 14, 2023 | 268.00 | 269.00 | 255.10 | 256.71 | 324,289 | -11.71(-4.36%) |
Jun 13, 2023 | 266.14 | 270.75 | 265.25 | 268.42 | 137,496 | +2.68(+1.01%) |
Jun 12, 2023 | 266.05 | 272.64 | 261.18 | 265.74 | 182,491 | +0.21(+0.08%) |
Jun 09, 2023 | 268.82 | 274.10 | 263.74 | 265.53 | 186,771 | -3.67(-1.36%) |
Jun 08, 2023 | 275.01 | 280.52 | 268.50 | 269.20 | 242,019 | -7.28(-2.63%) |
Jun 07, 2023 | 272.60 | 279.43 | 271.49 | 276.48 | 254,062 | +2.65(+0.97%) |
Jun 06, 2023 | 267.25 | 277.35 | 263.56 | 273.83 | 284,118 | +7.30(+2.74%) |
Jun 05, 2023 | 258.66 | 267.19 | 258.03 | 266.53 | 213,238 | +6.59(+2.54%) |
Jun 02, 2023 | 268.61 | 271.65 | 255.41 | 259.94 | 477,573 | -9.10(-3.38%) |
Jun 01, 2023 | 278.00 | 283.43 | 266.12 | 269.04 | 332,609 | -9.37(-3.37%) |
May 31, 2023 | 279.48 | 284.45 | 276.05 | 278.41 | 192,247 | -1.61(-0.57%) |
May 30, 2023 | 285.77 | 288.75 | 279.01 | 280.02 | 180,608 | -4.86(-1.71%) |
May 26, 2023 | 281.60 | 288.14 | 278.90 | 284.88 | 214,396 | +3.29(+1.17%) |
May 25, 2023 | 293.27 | 293.88 | 277.06 | 281.59 | 313,621 | -10.69(-3.66%) |
May 24, 2023 | 280.68 | 301.00 | 280.68 | 292.28 | 409,286 | +10.12(+3.59%) |
May 23, 2023 | 285.59 | 302.68 | 280.09 | 282.16 | 285,135 | -3.33(-1.17%) |
May 22, 2023 | 277.00 | 286.84 | 274.02 | 285.49 | 324,528 | +8.88(+3.21%) |
May 19, 2023 | 278.57 | 281.00 | 273.45 | 276.61 | 247,248 | +0.12(+0.04%) |
May 18, 2023 | 276.65 | 277.72 | 270.22 | 276.49 | 381,121 | -1.41(-0.51%) |
May 17, 2023 | 290.40 | 292.04 | 276.07 | 277.90 | 569,495 | -14.31(-4.90%) |
May 16, 2023 | 280.82 | 294.58 | 270.61 | 292.20 | 540,425 | +1.91(+0.66%) |
May 15, 2023 | 295.83 | 298.44 | 289.37 | 290.29 | 213,075 | -2.63(-0.90%) |
May 12, 2023 | 293.65 | 294.86 | 285.48 | 292.92 | 161,041 | +4.80(+1.67%) |
May 11, 2023 | 289.19 | 295.28 | 283.00 | 288.12 | 243,803 | -4.03(-1.38%) |
May 10, 2023 | 301.85 | 302.46 | 290.03 | 292.15 | 230,964 | -7.50(-2.50%) |
May 09, 2023 | 306.26 | 311.56 | 269.02 | 299.65 | 870,691 | -9.22(-2.99%) |
May 08, 2023 | 308.18 | 313.11 | 301.36 | 308.87 | 247,983 | +2.50(+0.82%) |
May 05, 2023 | 310.99 | 310.99 | 297.90 | 306.37 | 324,326 | -2.22(-0.72%) |
May 04, 2023 | 302.58 | 311.89 | 295.64 | 308.59 | 286,875 | +3.81(+1.25%) |
May 03, 2023 | 303.12 | 311.02 | 300.70 | 304.78 | 364,637 | +1.78(+0.59%) |
May 02, 2023 | 309.53 | 314.79 | 301.68 | 303.00 | 326,212 | -6.38(-2.06%) |
May 01, 2023 | 311.42 | 322.67 | 306.31 | 309.38 | 587,016 | -2.62(-0.84%) |
Apr 28, 2023 | 302.83 | 314.07 | 301.19 | 312.00 | 335,976 | +7.21(+2.37%) |
Apr 27, 2023 | 305.86 | 308.55 | 300.03 | 304.79 | 204,580 | -2.49(-0.81%) |
Apr 26, 2023 | 294.31 | 308.36 | 292.79 | 307.28 | 266,933 | +11.00(+3.71%) |
Apr 25, 2023 | 305.83 | 314.53 | 294.64 | 296.28 | 435,138 | -9.60(-3.14%) |
Apr 24, 2023 | 302.50 | 306.38 | 295.57 | 305.88 | 426,682 | +2.39(+0.79%) |
Apr 21, 2023 | 287.50 | 304.78 | 287.16 | 303.49 | 398,517 | +15.98(+5.56%) |
Apr 20, 2023 | 289.88 | 295.84 | 283.00 | 287.51 | 260,244 | -5.68(-1.94%) |
Apr 19, 2023 | 286.72 | 299.69 | 286.72 | 293.19 | 382,693 | +3.87(+1.34%) |
Apr 18, 2023 | 270.00 | 295.87 | 261.98 | 289.32 | 921,970 | +32.77(+12.77%) |
Apr 17, 2023 | 242.20 | 257.34 | 241.74 | 256.55 | 431,148 | +16.76(+6.99%) |
Apr 14, 2023 | 238.31 | 246.96 | 235.11 | 239.79 | 217,130 | +0.07(+0.03%) |
Apr 13, 2023 | 242.59 | 247.15 | 239.45 | 239.72 | 200,374 | -1.81(-0.75%) |
Apr 12, 2023 | 235.01 | 242.80 | 231.51 | 241.53 | 353,598 | +7.45(+3.18%) |
Apr 11, 2023 | 246.03 | 248.79 | 233.62 | 234.08 | 248,326 | -11.25(-4.59%) |
Apr 10, 2023 | 245.89 | 246.81 | 239.47 | 245.33 | 275,646 | -2.25(-0.91%) |
Apr 06, 2023 | 236.44 | 248.47 | 233.87 | 247.58 | 382,485 | +10.84(+4.58%) |
Apr 05, 2023 | 237.59 | 241.79 | 232.26 | 236.74 | 192,970 | -3.84(-1.60%) |
Apr 04, 2023 | 249.00 | 249.50 | 238.69 | 240.58 | 240,941 | -8.29(-3.33%) |