Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 272.65 | 272.65 | 268.40 | 270.97 | 20,107 | +1.00(+0.37%) |
Jun 29, 2023 | 272.35 | 272.35 | 268.77 | 269.98 | 20,036 | -3.20(-1.17%) |
Jun 28, 2023 | 274.00 | 274.52 | 272.06 | 273.18 | 22,927 | -1.91(-0.70%) |
Jun 27, 2023 | 272.88 | 276.20 | 272.68 | 275.09 | 44,705 | +2.19(+0.80%) |
Jun 26, 2023 | 274.44 | 274.56 | 272.38 | 272.90 | 29,460 | +1.15(+0.42%) |
Jun 23, 2023 | 275.85 | 276.09 | 271.72 | 271.75 | 25,805 | -3.83(-1.39%) |
Jun 22, 2023 | 278.08 | 278.30 | 275.06 | 275.58 | 33,921 | -2.72(-0.98%) |
Jun 21, 2023 | 281.01 | 281.77 | 276.38 | 278.30 | 37,372 | -3.19(-1.13%) |
Jun 20, 2023 | 288.65 | 288.65 | 275.47 | 281.49 | 45,335 | -8.50(-2.93%) |
Jun 16, 2023 | 293.61 | 293.61 | 287.59 | 289.99 | 36,873 | -2.55(-0.87%) |
Jun 15, 2023 | 288.14 | 292.64 | 286.64 | 292.54 | 29,787 | +23.95(+8.92%) |
May 08, 2023 | 271.77 | 272.24 | 266.52 | 268.59 | 58,653 | -1.17(-0.43%) |
May 05, 2023 | 268.68 | 271.07 | 267.76 | 269.75 | 68,152 | +4.28(+1.61%) |
May 04, 2023 | 273.64 | 275.31 | 262.85 | 265.47 | 63,236 | -7.11(-2.61%) |
May 03, 2023 | 273.15 | 275.34 | 271.75 | 272.57 | 42,661 | -2.86(-1.04%) |
May 02, 2023 | 273.01 | 276.25 | 269.94 | 275.43 | 53,069 | +3.52(+1.29%) |
May 01, 2023 | 274.21 | 276.19 | 271.91 | 271.91 | 26,156 | -1.86(-0.68%) |
Apr 28, 2023 | 271.16 | 274.80 | 269.60 | 273.78 | 84,993 | +2.84(+1.05%) |
Apr 27, 2023 | 263.20 | 272.80 | 262.77 | 270.94 | 63,389 | +9.66(+3.70%) |
Apr 26, 2023 | 267.70 | 268.40 | 261.28 | 261.28 | 114,663 | -6.09(-2.28%) |
Apr 25, 2023 | 273.74 | 274.03 | 267.00 | 267.37 | 106,904 | -4.39(-1.62%) |
Apr 24, 2023 | 271.23 | 273.72 | 267.99 | 271.76 | 122,600 | +1.22(+0.45%) |
Apr 21, 2023 | 283.96 | 283.96 | 269.34 | 270.55 | 99,775 | -12.11(-4.28%) |
Apr 20, 2023 | 286.86 | 287.58 | 282.35 | 282.65 | 78,817 | -4.21(-1.47%) |
Apr 19, 2023 | 283.51 | 289.25 | 282.59 | 286.86 | 83,002 | +3.17(+1.12%) |
Apr 18, 2023 | 293.80 | 293.80 | 281.05 | 283.69 | 232,098 | -6.88(-2.37%) |
Apr 17, 2023 | 292.53 | 293.04 | 287.59 | 290.56 | 233,182 | +0.10(+0.03%) |
Apr 14, 2023 | 288.03 | 291.23 | 283.51 | 290.46 | 62,353 | -0.76(-0.26%) |
Apr 13, 2023 | 292.42 | 293.63 | 289.25 | 291.23 | 111,359 | +0.54(+0.19%) |
Apr 12, 2023 | 295.37 | 297.63 | 288.90 | 290.68 | 131,685 | -3.55(-1.21%) |
Apr 11, 2023 | 299.00 | 300.70 | 291.81 | 294.23 | 129,463 | -2.49(-0.84%) |
Apr 10, 2023 | 287.66 | 300.20 | 287.34 | 296.72 | 59,850 | +7.83(+2.71%) |
Apr 06, 2023 | 286.86 | 291.52 | 285.14 | 288.89 | 38,192 | +0.93(+0.32%) |
Apr 05, 2023 | 295.45 | 295.45 | 287.96 | 287.96 | 29,075 | -7.94(-2.68%) |
Apr 04, 2023 | 294.38 | 297.71 | 293.72 | 295.89 | 25,833 | +3.23(+1.10%) |