Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 242.59 | 243.55 | 241.62 | 243.44 | 1,357,998 | +0.99(+0.41%) |
Jun 29, 2023 | 242.04 | 243.43 | 240.49 | 242.45 | 1,449,383 | -0.89(-0.36%) |
Jun 28, 2023 | 251.61 | 251.87 | 243.04 | 243.33 | 1,978,676 | -10.06(-3.97%) |
Jun 27, 2023 | 253.93 | 255.02 | 251.88 | 253.40 | 691,593 | +0.37(+0.15%) |
Jun 26, 2023 | 252.59 | 253.09 | 249.61 | 253.03 | 879,211 | +0.43(+0.17%) |
Jun 23, 2023 | 254.75 | 254.75 | 251.37 | 252.60 | 3,753,218 | -1.19(-0.47%) |
Jun 22, 2023 | 253.99 | 254.47 | 252.28 | 253.78 | 759,856 | +1.38(+0.55%) |
Jun 21, 2023 | 252.29 | 253.41 | 250.28 | 252.40 | 976,565 | +0.42(+0.17%) |
Jun 20, 2023 | 254.81 | 255.72 | 251.59 | 251.98 | 981,660 | -2.20(-0.87%) |
Jun 16, 2023 | 255.43 | 256.69 | 253.75 | 254.19 | 1,617,715 | -0.14(-0.05%) |
Jun 15, 2023 | 254.69 | 255.21 | 252.99 | 254.32 | 968,134 | +0.26(+0.10%) |
Jun 14, 2023 | 251.24 | 254.69 | 249.99 | 254.06 | 893,813 | +2.79(+1.11%) |
Jun 13, 2023 | 247.86 | 251.37 | 246.96 | 251.27 | 1,209,356 | +2.48(+1.00%) |
Jun 12, 2023 | 249.79 | 250.11 | 246.75 | 248.79 | 937,371 | -0.61(-0.25%) |
Jun 09, 2023 | 247.53 | 250.50 | 247.12 | 249.41 | 708,893 | +0.68(+0.27%) |
Jun 08, 2023 | 246.87 | 248.78 | 245.68 | 248.72 | 814,919 | +1.87(+0.76%) |
Jun 07, 2023 | 246.66 | 249.52 | 245.31 | 246.85 | 1,301,313 | -2.04(-0.82%) |
Jun 06, 2023 | 254.00 | 254.64 | 247.69 | 248.89 | 979,595 | -4.09(-1.61%) |
Jun 05, 2023 | 254.28 | 255.36 | 250.86 | 252.98 | 1,336,993 | -1.39(-0.55%) |
Jun 02, 2023 | 251.41 | 255.08 | 251.41 | 254.37 | 1,017,398 | +1.22(+0.48%) |
Jun 01, 2023 | 253.85 | 254.73 | 252.01 | 253.15 | 1,168,311 | -0.04(-0.02%) |
May 31, 2023 | 251.19 | 253.45 | 249.75 | 253.19 | 1,824,943 | +3.25(+1.30%) |
May 30, 2023 | 249.29 | 251.60 | 248.62 | 249.94 | 1,450,604 | -1.32(-0.52%) |
May 26, 2023 | 253.58 | 254.92 | 250.11 | 251.26 | 1,171,756 | -2.59(-1.02%) |
May 25, 2023 | 256.29 | 256.77 | 252.33 | 253.85 | 1,717,187 | -2.04(-0.80%) |
May 24, 2023 | 255.98 | 257.29 | 254.23 | 255.89 | 964,563 | +0.05(+0.02%) |
May 23, 2023 | 255.93 | 256.49 | 252.73 | 255.84 | 1,404,896 | -0.45(-0.18%) |
May 22, 2023 | 259.33 | 260.27 | 253.48 | 256.29 | 1,307,579 | -3.08(-1.19%) |
May 19, 2023 | 260.37 | 260.55 | 257.80 | 259.37 | 1,293,546 | -0.78(-0.30%) |
May 18, 2023 | 258.95 | 260.31 | 257.63 | 260.15 | 1,036,722 | +0.37(+0.14%) |
May 17, 2023 | 261.85 | 261.85 | 257.23 | 259.79 | 1,202,019 | -1.68(-0.64%) |
May 16, 2023 | 262.15 | 262.72 | 258.92 | 261.46 | 933,239 | -1.19(-0.45%) |
May 15, 2023 | 266.66 | 266.66 | 262.32 | 262.66 | 698,079 | -4.00(-1.50%) |
May 12, 2023 | 267.19 | 267.67 | 265.33 | 266.66 | 663,528 | -0.19(-0.07%) |
May 11, 2023 | 266.78 | 267.11 | 264.37 | 266.86 | 672,099 | +0.64(+0.24%) |
May 10, 2023 | 265.60 | 266.43 | 264.36 | 266.21 | 799,610 | +0.04(+0.01%) |
May 09, 2023 | 267.70 | 267.93 | 265.71 | 266.18 | 929,782 | -0.67(-0.25%) |
May 08, 2023 | 265.69 | 267.79 | 264.15 | 266.85 | 607,039 | -0.54(-0.20%) |
May 05, 2023 | 265.57 | 267.63 | 265.20 | 267.39 | 749,598 | +0.67(+0.25%) |
May 04, 2023 | 266.73 | 267.07 | 264.94 | 266.72 | 913,518 | +0.42(+0.16%) |
May 03, 2023 | 267.82 | 268.73 | 265.55 | 266.30 | 1,137,437 | -0.09(-0.03%) |
May 02, 2023 | 268.52 | 268.52 | 264.52 | 266.39 | 1,486,026 | -1.99(-0.74%) |
May 01, 2023 | 266.21 | 268.89 | 265.52 | 268.38 | 1,214,936 | +3.20(+1.21%) |
Apr 28, 2023 | 263.67 | 265.32 | 261.92 | 265.18 | 1,191,570 | -0.26(-0.10%) |
Apr 27, 2023 | 256.65 | 265.53 | 256.10 | 265.45 | 1,872,376 | +11.25(+4.42%) |
Apr 26, 2023 | 255.40 | 255.76 | 253.45 | 254.20 | 1,284,827 | -1.19(-0.47%) |
Apr 25, 2023 | 253.84 | 256.43 | 253.48 | 255.40 | 1,043,994 | +1.92(+0.76%) |
Apr 24, 2023 | 253.82 | 254.75 | 252.50 | 253.47 | 756,978 | +0.15(+0.06%) |
Apr 21, 2023 | 254.56 | 255.06 | 252.40 | 253.33 | 899,007 | +0.42(+0.17%) |
Apr 20, 2023 | 250.71 | 253.03 | 250.50 | 252.91 | 776,051 | +3.03(+1.21%) |
Apr 19, 2023 | 253.08 | 253.31 | 249.75 | 249.88 | 861,216 | -2.23(-0.89%) |
Apr 18, 2023 | 251.38 | 252.50 | 250.53 | 252.11 | 679,335 | +0.55(+0.22%) |
Apr 17, 2023 | 249.74 | 251.68 | 249.25 | 251.56 | 810,870 | +2.67(+1.07%) |
Apr 14, 2023 | 249.58 | 250.07 | 248.39 | 248.89 | 830,014 | -1.67(-0.67%) |
Apr 13, 2023 | 250.50 | 251.34 | 248.93 | 250.56 | 760,563 | -0.59(-0.24%) |
Apr 12, 2023 | 249.90 | 252.41 | 249.38 | 251.15 | 842,713 | -0.51(-0.20%) |
Apr 11, 2023 | 251.42 | 252.73 | 251.29 | 251.67 | 630,209 | +0.38(+0.15%) |
Apr 10, 2023 | 251.72 | 252.11 | 249.99 | 251.29 | 554,305 | -1.09(-0.43%) |
Apr 06, 2023 | 252.43 | 253.64 | 250.56 | 252.38 | 1,015,637 | +0.43(+0.17%) |
Apr 05, 2023 | 251.78 | 253.49 | 251.25 | 251.95 | 1,362,738 | +1.32(+0.53%) |
Apr 04, 2023 | 249.43 | 251.06 | 249.20 | 250.63 | 1,030,935 | +0.88(+0.35%) |