Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 281.24 | 283.31 | 277.66 | 282.65 | 1,449,883 | +3.19(+1.14%) |
Jun 29, 2023 | 278.02 | 279.58 | 275.50 | 279.46 | 713,888 | -0.51(-0.18%) |
Jun 28, 2023 | 280.12 | 281.08 | 277.32 | 279.98 | 957,042 | -0.37(-0.13%) |
Jun 27, 2023 | 280.55 | 282.16 | 278.90 | 280.34 | 840,317 | +0.64(+0.23%) |
Jun 26, 2023 | 274.20 | 280.14 | 273.64 | 279.70 | 830,610 | +5.09(+1.85%) |
Jun 23, 2023 | 274.54 | 278.49 | 272.51 | 274.61 | 2,206,003 | +0.27(+0.10%) |
Jun 22, 2023 | 279.05 | 279.41 | 272.41 | 274.34 | 779,857 | -4.32(-1.55%) |
Jun 21, 2023 | 276.38 | 279.73 | 273.83 | 278.66 | 790,554 | +2.65(+0.96%) |
Jun 20, 2023 | 277.10 | 277.52 | 272.15 | 276.00 | 937,028 | -2.01(-0.72%) |
Jun 16, 2023 | 279.17 | 284.65 | 277.70 | 278.02 | 1,858,605 | -0.52(-0.19%) |
Jun 15, 2023 | 275.80 | 279.71 | 273.69 | 278.54 | 680,768 | +3.41(+1.24%) |
Jun 14, 2023 | 275.99 | 277.79 | 272.30 | 275.13 | 714,229 | -0.87(-0.32%) |
Jun 13, 2023 | 273.09 | 278.27 | 272.01 | 276.00 | 987,752 | +0.32(+0.12%) |
Jun 12, 2023 | 274.50 | 275.95 | 270.47 | 275.69 | 1,096,174 | +0.80(+0.29%) |
Jun 09, 2023 | 278.51 | 278.51 | 274.79 | 274.88 | 788,988 | -3.23(-1.16%) |
Jun 08, 2023 | 278.88 | 281.43 | 275.46 | 278.11 | 783,362 | -1.58(-0.57%) |
Jun 07, 2023 | 268.90 | 280.82 | 267.43 | 279.69 | 1,330,719 | +11.36(+4.24%) |
Jun 06, 2023 | 273.10 | 273.10 | 267.50 | 268.33 | 948,408 | -3.01(-1.11%) |
Jun 05, 2023 | 276.10 | 277.03 | 270.59 | 271.33 | 813,308 | -5.02(-1.82%) |
Jun 02, 2023 | 272.58 | 276.98 | 271.08 | 276.36 | 800,233 | +4.75(+1.75%) |
Jun 01, 2023 | 271.66 | 273.18 | 269.83 | 271.60 | 901,695 | +0.12(+0.05%) |
May 31, 2023 | 277.66 | 278.38 | 270.67 | 271.48 | 3,744,130 | -5.37(-1.94%) |
May 30, 2023 | 276.10 | 279.65 | 276.02 | 276.85 | 973,146 | +2.12(+0.77%) |
May 26, 2023 | 272.16 | 274.91 | 270.08 | 274.73 | 869,025 | +3.43(+1.26%) |
May 25, 2023 | 273.21 | 273.21 | 268.19 | 271.30 | 777,937 | -0.27(-0.10%) |
May 24, 2023 | 275.30 | 276.61 | 270.25 | 271.56 | 958,526 | -3.94(-1.43%) |
May 23, 2023 | 272.51 | 278.14 | 271.23 | 275.50 | 1,201,125 | +2.87(+1.05%) |
May 22, 2023 | 273.50 | 274.15 | 270.70 | 272.64 | 518,080 | -0.37(-0.14%) |
May 19, 2023 | 275.11 | 276.07 | 271.43 | 273.01 | 483,453 | +0.10(+0.04%) |
May 18, 2023 | 274.83 | 274.93 | 271.63 | 272.92 | 506,673 | -2.13(-0.77%) |
May 17, 2023 | 277.44 | 277.58 | 274.00 | 275.04 | 517,159 | -1.75(-0.63%) |
May 16, 2023 | 281.59 | 281.59 | 276.57 | 276.80 | 505,800 | -4.93(-1.75%) |
May 15, 2023 | 283.88 | 285.27 | 280.12 | 281.72 | 458,411 | -1.92(-0.68%) |
May 12, 2023 | 283.06 | 283.87 | 279.94 | 283.64 | 491,042 | +0.95(+0.34%) |
May 11, 2023 | 286.91 | 286.91 | 281.42 | 282.69 | 748,155 | -4.80(-1.67%) |
May 10, 2023 | 288.49 | 288.97 | 284.63 | 287.49 | 626,340 | +0.69(+0.24%) |
May 09, 2023 | 284.61 | 287.13 | 281.44 | 286.80 | 1,055,772 | +1.87(+0.66%) |
May 08, 2023 | 282.86 | 285.50 | 281.94 | 284.93 | 962,432 | +1.37(+0.48%) |
May 05, 2023 | 280.37 | 284.62 | 279.85 | 283.56 | 671,441 | +5.38(+1.93%) |
May 04, 2023 | 271.66 | 279.77 | 270.63 | 278.19 | 1,213,602 | +7.66(+2.83%) |
May 03, 2023 | 276.23 | 277.17 | 268.94 | 270.53 | 1,259,304 | -4.31(-1.57%) |
May 02, 2023 | 279.71 | 280.99 | 273.99 | 274.84 | 1,034,556 | -5.54(-1.98%) |
May 01, 2023 | 281.46 | 283.39 | 279.44 | 280.38 | 622,194 | -2.15(-0.76%) |
Apr 28, 2023 | 280.87 | 283.37 | 280.44 | 282.53 | 1,023,727 | +2.30(+0.82%) |
Apr 27, 2023 | 276.92 | 280.31 | 276.90 | 280.23 | 878,826 | +3.64(+1.32%) |
Apr 26, 2023 | 277.90 | 280.02 | 275.21 | 276.59 | 1,183,988 | -1.31(-0.47%) |
Apr 25, 2023 | 276.39 | 278.76 | 275.13 | 277.90 | 1,101,253 | +1.82(+0.66%) |
Apr 24, 2023 | 278.34 | 278.34 | 274.08 | 276.08 | 801,226 | -0.37(-0.14%) |
Apr 21, 2023 | 277.55 | 278.21 | 275.19 | 276.45 | 692,049 | +0.81(+0.30%) |
Apr 20, 2023 | 276.46 | 277.39 | 273.48 | 275.64 | 1,164,952 | -1.43(-0.52%) |
Apr 19, 2023 | 277.59 | 279.77 | 275.54 | 277.06 | 1,203,140 | -1.39(-0.50%) |
Apr 18, 2023 | 281.01 | 283.34 | 277.62 | 278.45 | 1,276,517 | -3.74(-1.32%) |
Apr 17, 2023 | 277.57 | 282.28 | 276.43 | 282.19 | 919,241 | +3.96(+1.42%) |
Apr 14, 2023 | 292.10 | 294.70 | 276.32 | 278.23 | 1,856,039 | -13.57(-4.65%) |
Apr 13, 2023 | 299.74 | 299.75 | 290.06 | 291.80 | 1,403,435 | -8.28(-2.76%) |
Apr 12, 2023 | 302.22 | 303.27 | 299.95 | 300.08 | 920,269 | -0.86(-0.29%) |
Apr 11, 2023 | 298.90 | 301.96 | 297.45 | 300.95 | 1,162,997 | +2.48(+0.83%) |
Apr 10, 2023 | 296.51 | 298.53 | 295.24 | 298.46 | 721,400 | +0.64(+0.22%) |
Apr 06, 2023 | 295.62 | 297.82 | 293.59 | 297.82 | 1,033,262 | +3.38(+1.15%) |
Apr 05, 2023 | 295.03 | 296.31 | 291.46 | 294.44 | 1,581,595 | -0.96(-0.32%) |
Apr 04, 2023 | 294.19 | 301.23 | 293.62 | 295.40 | 1,970,714 | +0.54(+0.18%) |