Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 293.15 | 295.00 | 278.61 | 288.34 | 1,022,535 | -2.64(-0.91%) |
Jun 29, 2023 | 292.28 | 293.49 | 284.59 | 290.98 | 584,330 | -3.56(-1.21%) |
Jun 28, 2023 | 294.66 | 296.59 | 291.96 | 294.54 | 356,301 | +0.67(+0.23%) |
Jun 27, 2023 | 298.14 | 298.95 | 287.15 | 293.87 | 669,171 | -2.87(-0.97%) |
Jun 26, 2023 | 287.45 | 297.19 | 285.42 | 296.74 | 839,547 | +8.89(+3.09%) |
Jun 23, 2023 | 289.86 | 291.92 | 286.29 | 287.85 | 603,047 | -3.56(-1.22%) |
Jun 22, 2023 | 289.65 | 294.31 | 289.64 | 291.41 | 477,250 | +2.33(+0.81%) |
Jun 21, 2023 | 288.20 | 290.40 | 284.07 | 289.08 | 387,862 | +0.37(+0.13%) |
Jun 20, 2023 | 282.80 | 290.71 | 281.28 | 288.71 | 577,052 | +4.21(+1.48%) |
Jun 16, 2023 | 289.23 | 292.84 | 282.63 | 284.50 | 727,811 | -2.68(-0.93%) |
Jun 15, 2023 | 283.33 | 287.44 | 282.02 | 287.18 | 528,898 | -31.80(-9.97%) |
May 08, 2023 | 326.98 | 327.30 | 316.27 | 318.98 | 770,100 | -9.78(-2.97%) |
May 05, 2023 | 325.96 | 335.91 | 324.38 | 328.76 | 975,971 | +6.53(+2.03%) |
May 04, 2023 | 320.99 | 324.09 | 315.65 | 322.23 | 719,568 | +1.24(+0.39%) |
May 03, 2023 | 314.70 | 323.91 | 314.70 | 320.99 | 500,936 | +6.15(+1.95%) |
May 02, 2023 | 316.92 | 318.46 | 311.92 | 314.84 | 463,537 | -4.03(-1.26%) |
May 01, 2023 | 317.19 | 322.50 | 317.10 | 318.87 | 405,872 | +0.83(+0.26%) |
Apr 28, 2023 | 314.31 | 319.33 | 313.30 | 318.04 | 332,397 | +1.81(+0.57%) |
Apr 27, 2023 | 316.90 | 318.46 | 311.58 | 316.23 | 530,402 | -0.44(-0.14%) |
Apr 26, 2023 | 320.27 | 321.16 | 316.44 | 316.67 | 437,573 | -4.66(-1.45%) |
Apr 25, 2023 | 316.19 | 325.22 | 316.19 | 321.33 | 426,319 | +2.56(+0.80%) |
Apr 24, 2023 | 319.07 | 321.27 | 316.26 | 318.77 | 498,168 | -0.53(-0.17%) |
Apr 21, 2023 | 321.53 | 324.60 | 313.58 | 319.30 | 561,269 | -1.84(-0.57%) |
Apr 20, 2023 | 326.00 | 328.87 | 320.38 | 321.14 | 387,680 | -5.00(-1.53%) |
Apr 19, 2023 | 320.82 | 326.85 | 320.30 | 326.14 | 351,512 | +4.84(+1.51%) |
Apr 18, 2023 | 323.92 | 323.92 | 318.85 | 321.30 | 336,801 | +0.03(+0.01%) |
Apr 17, 2023 | 319.43 | 325.30 | 319.43 | 321.27 | 546,246 | +2.45(+0.77%) |
Apr 14, 2023 | 317.04 | 320.51 | 316.02 | 318.82 | 527,139 | +1.69(+0.53%) |
Apr 13, 2023 | 317.27 | 318.76 | 316.17 | 317.13 | 415,274 | +0.84(+0.27%) |
Apr 12, 2023 | 317.24 | 319.47 | 314.63 | 316.29 | 533,838 | +2.29(+0.73%) |
Apr 11, 2023 | 317.20 | 321.99 | 313.69 | 314.00 | 657,736 | -0.92(-0.29%) |
Apr 10, 2023 | 316.69 | 316.69 | 313.20 | 314.92 | 442,346 | -2.80(-0.88%) |
Apr 06, 2023 | 316.74 | 317.84 | 313.75 | 317.72 | 391,003 | +1.87(+0.59%) |
Apr 05, 2023 | 319.18 | 319.94 | 315.53 | 315.85 | 456,337 | -4.06(-1.27%) |
Apr 04, 2023 | 319.99 | 321.87 | 317.08 | 319.91 | 553,851 | +1.07(+0.34%) |