Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 273.97 | 278.37 | 272.81 | 276.89 | 1,545,476 | +3.31(+1.21%) |
Jun 29, 2023 | 271.49 | 274.85 | 269.79 | 273.58 | 1,180,139 | +2.48(+0.91%) |
Jun 28, 2023 | 272.04 | 272.41 | 269.48 | 271.11 | 814,559 | -1.05(-0.38%) |
Jun 27, 2023 | 269.61 | 272.79 | 269.52 | 272.15 | 1,184,542 | -0.60(-0.22%) |
Jun 26, 2023 | 271.77 | 274.98 | 270.39 | 272.75 | 1,414,781 | +1.54(+0.57%) |
Jun 23, 2023 | 271.77 | 272.96 | 269.99 | 271.22 | 2,090,330 | -0.47(-0.17%) |
Jun 22, 2023 | 270.72 | 272.54 | 268.44 | 271.69 | 1,317,600 | +1.48(+0.55%) |
Jun 21, 2023 | 266.34 | 272.60 | 266.01 | 270.21 | 1,849,397 | +3.73(+1.40%) |
Jun 20, 2023 | 265.30 | 268.41 | 263.73 | 266.48 | 1,365,188 | +1.20(+0.45%) |
Jun 16, 2023 | 268.22 | 269.20 | 263.32 | 265.27 | 2,935,109 | -0.65(-0.25%) |
Jun 15, 2023 | 262.77 | 270.42 | 265.93 | 2,547,777 | +5.95(+2.29%) | |
May 08, 2023 | 254.45 | 261.45 | 252.92 | 259.98 | 2,400,622 | +3.88(+1.51%) |
May 05, 2023 | 247.69 | 259.50 | 247.51 | 256.10 | 3,836,414 | +16.75(+7.00%) |
May 04, 2023 | 239.25 | 240.16 | 236.77 | 239.35 | 1,591,436 | -2.27(-0.94%) |
May 03, 2023 | 245.84 | 246.47 | 240.79 | 241.62 | 1,568,159 | -4.34(-1.77%) |
May 02, 2023 | 248.49 | 249.92 | 243.22 | 245.96 | 1,395,512 | -4.40(-1.76%) |
May 01, 2023 | 248.78 | 252.20 | 247.51 | 250.36 | 1,154,064 | +1.58(+0.64%) |
Apr 28, 2023 | 245.18 | 249.30 | 244.78 | 248.78 | 1,132,259 | +2.91(+1.18%) |
Apr 27, 2023 | 245.00 | 246.63 | 243.38 | 245.87 | 1,159,395 | +2.12(+0.87%) |
Apr 26, 2023 | 247.66 | 249.46 | 242.63 | 243.75 | 1,408,485 | -5.44(-2.18%) |
Apr 25, 2023 | 251.55 | 254.00 | 248.07 | 249.19 | 1,636,585 | -2.35(-0.93%) |
Apr 24, 2023 | 249.00 | 252.03 | 247.63 | 251.54 | 1,230,663 | +3.91(+1.58%) |
Apr 21, 2023 | 251.93 | 252.13 | 246.35 | 247.63 | 1,475,778 | -3.59(-1.43%) |
Apr 20, 2023 | 251.89 | 253.07 | 250.93 | 251.22 | 1,854,636 | -0.31(-0.12%) |
Apr 19, 2023 | 251.78 | 251.99 | 246.72 | 251.54 | 1,995,332 | -3.53(-1.38%) |
Apr 18, 2023 | 255.37 | 255.65 | 252.47 | 255.07 | 1,392,263 | +1.00(+0.39%) |
Apr 17, 2023 | 255.37 | 255.94 | 251.78 | 254.06 | 2,512,953 | -0.42(-0.17%) |
Apr 14, 2023 | 259.45 | 260.17 | 254.10 | 254.49 | 2,875,171 | -4.63(-1.79%) |
Apr 13, 2023 | 257.18 | 261.22 | 256.08 | 259.11 | 3,048,668 | +2.99(+1.17%) |
Apr 12, 2023 | 259.83 | 259.96 | 253.97 | 256.13 | 2,334,952 | -5.61(-2.14%) |
Apr 11, 2023 | 260.47 | 263.06 | 258.98 | 261.74 | 1,523,282 | +3.32(+1.28%) |
Apr 10, 2023 | 259.63 | 260.26 | 256.57 | 258.42 | 1,220,784 | -2.15(-0.83%) |
Apr 06, 2023 | 262.96 | 264.46 | 259.84 | 260.57 | 1,740,116 | -0.58(-0.22%) |
Apr 05, 2023 | 254.09 | 262.23 | 252.57 | 261.14 | 2,744,447 | +9.17(+3.64%) |
Apr 04, 2023 | 256.37 | 257.16 | 251.54 | 251.97 | 1,443,105 | -5.36(-2.08%) |