Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 260.20 | 261.28 | 256.01 | 258.13 | 307,358 | -0.55(-0.21%) |
Jun 29, 2023 | 253.67 | 260.40 | 252.17 | 258.68 | 564,514 | +4.04(+1.59%) |
Jun 28, 2023 | 256.97 | 257.86 | 254.00 | 254.65 | 321,322 | -1.46(-0.57%) |
Jun 27, 2023 | 260.29 | 262.79 | 256.06 | 256.11 | 280,964 | -3.35(-1.29%) |
Jun 26, 2023 | 259.32 | 261.61 | 257.75 | 259.45 | 224,136 | -0.24(-0.09%) |
Jun 23, 2023 | 259.69 | 262.50 | 259.24 | 259.69 | 315,762 | -2.41(-0.92%) |
Jun 22, 2023 | 264.12 | 265.56 | 260.09 | 262.10 | 340,034 | -1.44(-0.55%) |
Jun 21, 2023 | 269.25 | 271.01 | 263.36 | 263.54 | 353,860 | -7.48(-2.76%) |
Jun 20, 2023 | 271.51 | 272.46 | 266.88 | 271.02 | 331,139 | -2.65(-0.97%) |
Jun 16, 2023 | 279.35 | 279.35 | 270.89 | 273.66 | 1,222,053 | -3.02(-1.09%) |
Jun 15, 2023 | 271.07 | 279.11 | 270.80 | 276.69 | 389,476 | -18.33(-6.21%) |
May 08, 2023 | 295.29 | 296.67 | 293.38 | 295.01 | 228,268 | -0.83(-0.28%) |
May 05, 2023 | 294.24 | 295.93 | 291.90 | 295.84 | 249,929 | +3.19(+1.09%) |
May 04, 2023 | 294.02 | 296.76 | 289.85 | 292.65 | 352,532 | -1.45(-0.49%) |
May 03, 2023 | 311.34 | 311.34 | 292.80 | 294.10 | 517,945 | -20.20(-6.43%) |
May 02, 2023 | 311.89 | 315.44 | 308.08 | 314.30 | 281,647 | +1.75(+0.56%) |
May 01, 2023 | 313.40 | 317.43 | 311.01 | 312.55 | 301,742 | -1.06(-0.34%) |
Apr 28, 2023 | 308.31 | 314.21 | 306.62 | 313.61 | 301,915 | +5.13(+1.66%) |
Apr 27, 2023 | 307.53 | 310.28 | 297.40 | 308.48 | 302,218 | +2.58(+0.84%) |
Apr 26, 2023 | 320.11 | 320.11 | 303.44 | 305.90 | 362,899 | -5.14(-1.65%) |
Apr 25, 2023 | 313.37 | 314.29 | 307.31 | 311.04 | 524,637 | -4.34(-1.38%) |
Apr 24, 2023 | 322.21 | 324.23 | 313.80 | 315.38 | 441,485 | -6.74(-2.09%) |
Apr 21, 2023 | 326.93 | 328.08 | 321.17 | 322.12 | 400,759 | -5.61(-1.71%) |
Apr 20, 2023 | 330.36 | 331.53 | 325.90 | 327.73 | 325,411 | -3.06(-0.93%) |
Apr 19, 2023 | 329.38 | 334.35 | 328.01 | 330.79 | 375,824 | -1.01(-0.31%) |
Apr 18, 2023 | 335.39 | 336.81 | 329.99 | 331.80 | 317,455 | -3.30(-0.98%) |
Apr 17, 2023 | 329.69 | 335.43 | 329.45 | 335.10 | 268,675 | +4.13(+1.25%) |
Apr 14, 2023 | 335.41 | 339.28 | 329.92 | 330.98 | 283,722 | -4.43(-1.32%) |
Apr 13, 2023 | 334.64 | 338.26 | 332.34 | 335.41 | 320,294 | +2.87(+0.86%) |
Apr 12, 2023 | 335.06 | 337.18 | 329.18 | 332.54 | 370,629 | -0.77(-0.23%) |
Apr 11, 2023 | 330.68 | 335.82 | 328.91 | 333.31 | 301,262 | +2.63(+0.80%) |
Apr 10, 2023 | 334.82 | 338.00 | 328.78 | 330.68 | 426,963 | -7.48(-2.21%) |
Apr 06, 2023 | 329.59 | 339.93 | 327.33 | 338.16 | 484,512 | +5.47(+1.64%) |
Apr 05, 2023 | 380.97 | 382.07 | 330.57 | 332.69 | 1,058,056 | -53.73(-13.91%) |
Apr 04, 2023 | 382.38 | 393.80 | 380.36 | 386.42 | 387,025 | +3.08(+0.80%) |