Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 302.49 | 304.55 | 300.86 | 302.73 | 1,077,553 | +3.29(+1.10%) |
Jun 29, 2023 | 297.15 | 299.87 | 295.65 | 299.43 | 690,093 | +2.22(+0.75%) |
Jun 28, 2023 | 295.56 | 299.29 | 295.50 | 297.21 | 1,285,171 | +1.51(+0.51%) |
Jun 27, 2023 | 294.28 | 295.87 | 292.07 | 295.69 | 1,055,190 | +1.89(+0.64%) |
Jun 26, 2023 | 293.53 | 296.25 | 290.88 | 293.80 | 815,377 | -1.03(-0.35%) |
Jun 23, 2023 | 293.97 | 296.43 | 293.34 | 294.83 | 2,480,401 | -0.01(-0.00%) |
Jun 22, 2023 | 294.63 | 296.14 | 292.73 | 294.84 | 1,094,824 | +0.32(+0.11%) |
Jun 21, 2023 | 293.56 | 295.06 | 290.76 | 294.53 | 1,484,876 | -0.23(-0.08%) |
Jun 20, 2023 | 289.59 | 296.20 | 288.07 | 294.75 | 1,416,118 | +3.41(+1.17%) |
Jun 16, 2023 | 295.22 | 298.16 | 291.00 | 291.34 | 2,456,456 | -1.29(-0.44%) |
Jun 15, 2023 | 290.75 | 293.02 | 287.40 | 292.62 | 1,100,087 | +2.06(+0.71%) |
Jun 14, 2023 | 294.28 | 296.94 | 288.02 | 290.57 | 2,764,263 | +11.71(+4.20%) |
Jun 13, 2023 | 277.13 | 280.06 | 276.20 | 278.86 | 993,465 | +1.80(+0.65%) |
Jun 12, 2023 | 277.12 | 277.56 | 273.72 | 277.06 | 859,883 | -0.71(-0.26%) |
Jun 09, 2023 | 273.94 | 278.04 | 272.51 | 277.77 | 1,147,145 | +3.83(+1.40%) |
Jun 08, 2023 | 275.16 | 276.11 | 272.91 | 273.94 | 973,689 | -1.19(-0.43%) |
Jun 07, 2023 | 273.78 | 275.96 | 271.29 | 275.13 | 1,199,311 | +1.40(+0.51%) |
Jun 06, 2023 | 275.95 | 276.55 | 269.70 | 273.72 | 1,046,930 | -1.39(-0.51%) |
Jun 05, 2023 | 275.76 | 277.61 | 274.26 | 275.12 | 913,104 | -0.34(-0.12%) |
Jun 02, 2023 | 276.07 | 277.52 | 274.50 | 275.45 | 1,425,690 | -0.27(-0.10%) |
Jun 01, 2023 | 272.33 | 276.70 | 270.69 | 275.72 | 1,191,072 | +2.96(+1.08%) |
May 31, 2023 | 267.06 | 273.01 | 266.31 | 272.76 | 2,696,891 | +4.05(+1.51%) |
May 30, 2023 | 268.21 | 272.50 | 267.91 | 268.71 | 1,379,911 | -1.08(-0.40%) |
May 26, 2023 | 270.30 | 273.03 | 268.55 | 269.79 | 1,102,951 | +0.18(+0.07%) |
May 25, 2023 | 270.27 | 271.32 | 265.02 | 269.61 | 1,171,394 | -0.16(-0.06%) |
May 24, 2023 | 270.21 | 272.32 | 267.45 | 269.77 | 1,194,029 | -1.58(-0.58%) |
May 23, 2023 | 281.44 | 282.38 | 269.29 | 271.36 | 2,185,633 | -11.89(-4.20%) |
May 22, 2023 | 283.64 | 288.64 | 282.79 | 283.24 | 1,202,090 | +0.79(+0.28%) |
May 19, 2023 | 283.07 | 286.19 | 281.28 | 282.45 | 1,047,520 | +0.11(+0.04%) |
May 18, 2023 | 281.09 | 283.41 | 279.88 | 282.34 | 1,128,886 | +1.27(+0.45%) |
May 17, 2023 | 284.34 | 285.01 | 278.84 | 281.07 | 1,024,341 | -1.94(-0.69%) |
May 16, 2023 | 285.14 | 285.84 | 282.27 | 283.01 | 984,530 | -2.95(-1.03%) |
May 15, 2023 | 282.70 | 287.51 | 282.70 | 285.96 | 1,140,049 | +3.42(+1.21%) |
May 12, 2023 | 282.68 | 283.54 | 279.85 | 282.55 | 746,142 | +0.35(+0.12%) |
May 11, 2023 | 281.82 | 285.81 | 281.41 | 282.20 | 1,164,401 | -0.48(-0.17%) |
May 10, 2023 | 282.48 | 283.53 | 279.55 | 282.68 | 911,738 | +1.93(+0.69%) |
May 09, 2023 | 285.13 | 285.69 | 280.66 | 280.75 | 790,520 | -4.57(-1.60%) |
May 08, 2023 | 280.30 | 285.58 | 279.72 | 285.32 | 765,169 | +3.52(+1.25%) |
May 05, 2023 | 282.72 | 284.04 | 279.74 | 281.80 | 1,516,637 | +0.08(+0.03%) |
May 04, 2023 | 281.63 | 283.68 | 279.03 | 281.72 | 1,271,056 | -2.48(-0.87%) |
May 03, 2023 | 292.86 | 293.34 | 283.62 | 284.20 | 1,870,205 | -6.68(-2.30%) |
May 02, 2023 | 283.75 | 296.26 | 281.41 | 290.88 | 2,967,310 | -5.94(-2.00%) |
May 01, 2023 | 296.54 | 298.38 | 295.61 | 296.82 | 2,447,038 | +0.24(+0.08%) |
Apr 28, 2023 | 294.11 | 296.81 | 293.65 | 296.58 | 1,353,830 | +1.42(+0.48%) |
Apr 27, 2023 | 295.80 | 296.91 | 291.33 | 295.17 | 1,243,257 | -0.57(-0.19%) |
Apr 26, 2023 | 296.43 | 297.01 | 294.26 | 295.74 | 881,623 | -0.68(-0.23%) |
Apr 25, 2023 | 298.27 | 300.27 | 295.48 | 296.43 | 1,069,947 | -2.52(-0.84%) |
Apr 24, 2023 | 301.86 | 302.31 | 298.05 | 298.95 | 1,408,006 | -1.49(-0.49%) |
Apr 21, 2023 | 301.54 | 303.42 | 298.81 | 300.44 | 1,481,141 | +1.43(+0.48%) |
Apr 20, 2023 | 295.60 | 299.09 | 294.07 | 299.01 | 1,350,057 | +2.76(+0.93%) |
Apr 19, 2023 | 289.33 | 299.14 | 288.63 | 296.25 | 2,040,916 | +8.30(+2.88%) |
Apr 18, 2023 | 291.50 | 291.53 | 287.06 | 287.94 | 1,087,329 | -1.84(-0.64%) |
Apr 17, 2023 | 289.03 | 290.13 | 287.12 | 289.79 | 850,391 | +1.01(+0.35%) |
Apr 14, 2023 | 288.28 | 289.10 | 287.32 | 288.77 | 1,248,009 | +0.15(+0.05%) |
Apr 13, 2023 | 287.62 | 288.72 | 285.86 | 288.63 | 929,604 | +1.50(+0.52%) |
Apr 12, 2023 | 289.53 | 291.06 | 286.56 | 287.13 | 1,138,342 | -0.43(-0.15%) |
Apr 11, 2023 | 286.99 | 289.21 | 286.51 | 287.56 | 801,121 | +2.27(+0.79%) |
Apr 10, 2023 | 283.13 | 285.37 | 281.63 | 285.29 | 1,137,161 | +0.55(+0.19%) |
Apr 06, 2023 | 285.12 | 285.82 | 283.31 | 284.74 | 1,124,943 | -0.35(-0.12%) |
Apr 05, 2023 | 284.31 | 286.93 | 283.85 | 285.08 | 1,331,380 | +0.92(+0.32%) |
Apr 04, 2023 | 285.34 | 287.15 | 282.48 | 284.16 | 1,144,457 | -0.45(-0.16%) |