Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 272.21 | 274.24 | 271.87 | 273.60 | 1,318,961 | +3.92(+1.45%) |
Jun 29, 2023 | 269.28 | 270.15 | 268.51 | 269.69 | 708,939 | +0.28(+0.10%) |
Jun 28, 2023 | 267.64 | 270.71 | 267.64 | 269.41 | 823,182 | +0.52(+0.19%) |
Jun 27, 2023 | 266.05 | 269.36 | 265.56 | 268.89 | 1,621,883 | +4.08(+1.54%) |
Jun 26, 2023 | 267.36 | 269.05 | 264.73 | 264.81 | 1,470,381 | -2.89(-1.08%) |
Jun 23, 2023 | 267.51 | 269.38 | 267.05 | 267.71 | 2,074,809 | -2.48(-0.92%) |
Jun 22, 2023 | 266.89 | 270.25 | 266.83 | 270.18 | 929,594 | +2.37(+0.88%) |
Jun 21, 2023 | 269.39 | 269.74 | 267.08 | 267.82 | 972,965 | -2.45(-0.91%) |
Jun 20, 2023 | 269.51 | 271.00 | 268.45 | 270.26 | 1,639,592 | -0.46(-0.17%) |
Jun 16, 2023 | 274.33 | 274.33 | 270.57 | 270.72 | 1,033,355 | -1.64(-0.60%) |
Jun 15, 2023 | 268.00 | 273.27 | 267.82 | 272.36 | 1,506,982 | +26.63(+10.84%) |
May 08, 2023 | 245.16 | 245.90 | 244.58 | 245.73 | 1,410,543 | +0.41(+0.17%) |
May 05, 2023 | 242.44 | 246.03 | 242.39 | 245.33 | 1,055,378 | +5.01(+2.09%) |
May 04, 2023 | 241.10 | 241.54 | 239.65 | 240.31 | 1,395,520 | -1.31(-0.54%) |
May 03, 2023 | 243.01 | 245.16 | 241.50 | 241.62 | 654,203 | -1.21(-0.50%) |
May 02, 2023 | 244.89 | 244.89 | 241.23 | 242.83 | 1,331,416 | -2.19(-0.90%) |
May 01, 2023 | 244.76 | 246.12 | 244.67 | 245.03 | 1,074,664 | +0.00(+0.00%) |
Apr 28, 2023 | 242.45 | 245.06 | 242.21 | 245.03 | 1,472,889 | +1.81(+0.74%) |
Apr 27, 2023 | 239.60 | 243.47 | 239.44 | 243.22 | 1,161,486 | +4.85(+2.04%) |
Apr 26, 2023 | 239.65 | 240.59 | 237.95 | 238.37 | 1,276,674 | +0.80(+0.34%) |
Apr 25, 2023 | 240.90 | 241.37 | 237.48 | 237.56 | 1,365,377 | -4.53(-1.87%) |
Apr 24, 2023 | 241.90 | 243.09 | 240.59 | 242.09 | 978,967 | -0.19(-0.08%) |
Apr 21, 2023 | 242.33 | 242.72 | 241.05 | 242.28 | 904,247 | +0.19(+0.08%) |
Apr 20, 2023 | 241.25 | 243.59 | 241.05 | 242.09 | 753,607 | -1.28(-0.53%) |
Apr 19, 2023 | 241.70 | 243.91 | 241.70 | 243.37 | 1,070,288 | +0.20(+0.08%) |
Apr 18, 2023 | 244.27 | 244.64 | 242.52 | 243.17 | 747,370 | +0.24(+0.10%) |
Apr 17, 2023 | 242.13 | 242.98 | 241.16 | 242.93 | 2,209,120 | +0.47(+0.19%) |
Apr 14, 2023 | 242.43 | 243.98 | 240.67 | 242.47 | 690,697 | -0.80(-0.33%) |
Apr 13, 2023 | 240.03 | 243.54 | 240.03 | 243.27 | 1,352,262 | +4.29(+1.79%) |
Apr 12, 2023 | 241.85 | 242.30 | 238.68 | 238.98 | 967,302 | -1.39(-0.58%) |
Apr 11, 2023 | 241.14 | 241.37 | 239.87 | 240.37 | 801,374 | -0.83(-0.35%) |
Apr 10, 2023 | 239.12 | 241.21 | 238.14 | 241.21 | 1,309,399 | +0.04(+0.02%) |
Apr 06, 2023 | 238.66 | 241.19 | 237.73 | 241.17 | 878,476 | +1.44(+0.60%) |
Apr 05, 2023 | 241.06 | 241.28 | 238.59 | 239.73 | 836,816 | -2.18(-0.90%) |
Apr 04, 2023 | 243.36 | 243.93 | 241.10 | 241.91 | 684,424 | -0.96(-0.40%) |