Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 321.00 | 327.77 | 320.92 | 324.64 | 236,845 | +5.44(+1.70%) |
Jun 29, 2023 | 316.05 | 324.19 | 314.00 | 319.20 | 311,240 | +2.22(+0.70%) |
Jun 28, 2023 | 309.72 | 318.80 | 309.72 | 316.98 | 343,393 | +7.77(+2.51%) |
Jun 27, 2023 | 311.76 | 315.18 | 307.36 | 309.21 | 331,570 | -1.67(-0.54%) |
Jun 26, 2023 | 315.87 | 316.81 | 308.34 | 310.88 | 494,786 | -4.20(-1.33%) |
Jun 23, 2023 | 315.11 | 323.23 | 313.31 | 315.08 | 3,862,967 | -2.93(-0.92%) |
Jun 22, 2023 | 309.06 | 321.34 | 308.20 | 318.01 | 518,630 | +9.02(+2.92%) |
Jun 21, 2023 | 313.57 | 317.74 | 307.10 | 308.99 | 309,177 | -4.15(-1.33%) |
Jun 20, 2023 | 307.64 | 315.44 | 306.00 | 313.14 | 410,011 | +1.74(+0.56%) |
Jun 16, 2023 | 309.41 | 316.00 | 309.36 | 311.40 | 469,242 | +6.16(+2.02%) |
Jun 15, 2023 | 307.65 | 312.14 | 304.15 | 305.24 | 304,057 | -4.00(-1.29%) |
Jun 14, 2023 | 310.30 | 314.54 | 305.79 | 309.24 | 292,419 | +3.05(+1.00%) |
Jun 13, 2023 | 303.16 | 308.65 | 301.49 | 306.19 | 305,214 | +3.06(+1.01%) |
Jun 12, 2023 | 309.03 | 310.01 | 301.90 | 303.13 | 292,598 | -3.87(-1.26%) |
Jun 09, 2023 | 311.12 | 315.54 | 305.77 | 307.00 | 338,046 | -1.82(-0.59%) |
Jun 08, 2023 | 303.78 | 310.11 | 298.00 | 308.82 | 328,335 | +6.16(+2.04%) |
Jun 07, 2023 | 314.00 | 315.60 | 297.51 | 302.66 | 502,124 | -12.17(-3.87%) |
Jun 06, 2023 | 307.45 | 316.80 | 306.76 | 314.83 | 352,568 | +6.24(+2.02%) |
Jun 05, 2023 | 305.69 | 310.38 | 302.07 | 308.59 | 262,291 | -1.10(-0.36%) |
Jun 02, 2023 | 306.02 | 310.03 | 298.98 | 309.69 | 362,286 | +7.46(+2.47%) |
Jun 01, 2023 | 293.34 | 302.27 | 292.22 | 302.23 | 281,765 | +9.74(+3.33%) |
May 31, 2023 | 293.94 | 294.28 | 288.88 | 292.49 | 345,673 | -0.92(-0.31%) |
May 30, 2023 | 295.00 | 300.00 | 292.06 | 293.41 | 218,485 | -0.88(-0.30%) |
May 26, 2023 | 296.43 | 298.19 | 293.74 | 294.29 | 262,778 | -2.24(-0.76%) |
May 25, 2023 | 301.08 | 301.08 | 291.94 | 296.53 | 345,511 | -3.35(-1.12%) |
May 24, 2023 | 297.27 | 302.17 | 294.14 | 299.88 | 328,643 | +0.75(+0.25%) |
May 23, 2023 | 309.27 | 312.86 | 293.48 | 299.13 | 655,787 | -12.26(-3.94%) |
May 22, 2023 | 307.52 | 314.36 | 305.42 | 311.39 | 323,352 | +3.16(+1.03%) |
May 19, 2023 | 304.00 | 310.15 | 301.38 | 308.23 | 598,433 | +5.39(+1.78%) |
May 18, 2023 | 298.07 | 303.82 | 296.77 | 302.84 | 411,557 | +4.83(+1.62%) |
May 17, 2023 | 297.38 | 300.00 | 294.69 | 298.01 | 398,591 | -0.54(-0.18%) |
May 16, 2023 | 293.57 | 298.77 | 290.44 | 298.55 | 275,065 | +2.50(+0.84%) |
May 15, 2023 | 293.91 | 296.14 | 290.23 | 296.05 | 304,453 | +2.16(+0.73%) |
May 12, 2023 | 291.72 | 295.36 | 290.32 | 293.89 | 289,328 | +2.56(+0.88%) |
May 11, 2023 | 287.25 | 292.26 | 287.25 | 291.33 | 397,768 | +3.09(+1.07%) |
May 10, 2023 | 290.38 | 294.53 | 285.81 | 288.24 | 280,586 | -0.01(-0.00%) |
May 09, 2023 | 281.73 | 288.57 | 279.65 | 288.25 | 334,079 | +5.93(+2.10%) |
May 08, 2023 | 277.16 | 282.70 | 274.85 | 282.32 | 306,111 | +5.13(+1.85%) |
May 05, 2023 | 268.64 | 278.71 | 268.64 | 277.19 | 412,722 | +10.04(+3.76%) |
May 04, 2023 | 274.22 | 277.30 | 264.30 | 267.15 | 382,970 | -8.07(-2.93%) |
May 03, 2023 | 270.00 | 278.00 | 262.01 | 275.22 | 759,066 | +17.92(+6.96%) |
May 02, 2023 | 260.30 | 261.70 | 250.10 | 257.30 | 662,477 | -4.79(-1.83%) |
May 01, 2023 | 265.92 | 270.04 | 258.55 | 262.09 | 604,434 | -5.54(-2.07%) |
Apr 28, 2023 | 265.97 | 269.95 | 263.99 | 267.63 | 305,158 | -1.15(-0.43%) |
Apr 27, 2023 | 270.19 | 272.12 | 265.81 | 268.78 | 243,096 | -0.86(-0.32%) |
Apr 26, 2023 | 266.05 | 272.28 | 265.02 | 269.64 | 333,734 | +3.14(+1.18%) |
Apr 25, 2023 | 273.00 | 274.98 | 266.08 | 266.50 | 308,422 | -9.02(-3.27%) |
Apr 24, 2023 | 274.97 | 277.18 | 272.83 | 275.52 | 440,031 | +0.57(+0.21%) |
Apr 21, 2023 | 266.00 | 275.06 | 265.51 | 274.95 | 334,289 | +10.10(+3.81%) |
Apr 20, 2023 | 262.07 | 270.70 | 262.07 | 264.85 | 306,353 | +1.27(+0.48%) |
Apr 19, 2023 | 262.54 | 267.93 | 261.98 | 263.58 | 249,966 | +1.09(+0.42%) |
Apr 18, 2023 | 267.69 | 268.04 | 260.90 | 262.49 | 281,207 | -3.47(-1.30%) |
Apr 17, 2023 | 260.27 | 266.08 | 260.27 | 265.96 | 319,908 | +4.70(+1.80%) |
Apr 14, 2023 | 248.32 | 261.77 | 247.05 | 261.26 | 557,778 | +14.29(+5.79%) |
Apr 13, 2023 | 240.34 | 247.10 | 240.34 | 246.97 | 244,733 | +8.80(+3.69%) |
Apr 12, 2023 | 241.94 | 243.59 | 238.16 | 238.17 | 209,835 | -1.74(-0.73%) |
Apr 11, 2023 | 235.72 | 241.79 | 235.67 | 239.91 | 339,397 | +8.14(+3.51%) |
Apr 10, 2023 | 232.55 | 232.81 | 227.46 | 231.77 | 300,646 | -2.24(-0.96%) |
Apr 06, 2023 | 228.81 | 237.71 | 227.10 | 234.01 | 432,547 | +5.43(+2.38%) |
Apr 05, 2023 | 225.79 | 228.78 | 223.21 | 228.58 | 346,256 | +2.06(+0.91%) |
Apr 04, 2023 | 229.59 | 231.16 | 225.52 | 226.52 | 412,675 | -1.44(-0.63%) |