Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 290.07 | 294.61 | 289.38 | 293.65 | 1,052,408 | +6.40(+2.23%) |
Jun 29, 2023 | 282.56 | 287.77 | 281.25 | 287.25 | 582,756 | +3.34(+1.18%) |
Jun 28, 2023 | 282.98 | 284.42 | 281.05 | 283.90 | 622,421 | -0.09(-0.03%) |
Jun 27, 2023 | 279.29 | 284.14 | 279.29 | 283.99 | 560,263 | +4.89(+1.75%) |
Jun 26, 2023 | 279.81 | 280.82 | 277.79 | 279.10 | 739,994 | +0.13(+0.05%) |
Jun 23, 2023 | 279.33 | 280.79 | 277.43 | 278.97 | 731,138 | -1.70(-0.61%) |
Jun 22, 2023 | 279.83 | 281.64 | 277.23 | 280.68 | 653,108 | -1.10(-0.39%) |
Jun 21, 2023 | 280.37 | 282.79 | 278.19 | 281.78 | 692,494 | -0.16(-0.06%) |
Jun 20, 2023 | 282.57 | 283.03 | 279.99 | 281.94 | 691,870 | -3.77(-1.32%) |
Jun 16, 2023 | 283.89 | 287.10 | 283.43 | 285.71 | 1,858,324 | +2.35(+0.83%) |
Jun 15, 2023 | 281.62 | 284.81 | 279.75 | 283.36 | 666,716 | -4.70(-1.63%) |
May 08, 2023 | 290.40 | 292.25 | 286.84 | 288.06 | 1,053,935 | -1.09(-0.38%) |
May 05, 2023 | 285.36 | 290.32 | 284.49 | 289.15 | 749,966 | +5.49(+1.93%) |
May 04, 2023 | 286.56 | 287.68 | 282.80 | 283.66 | 729,007 | -2.75(-0.96%) |
May 03, 2023 | 286.08 | 290.15 | 284.79 | 286.41 | 721,768 | +1.23(+0.43%) |
May 02, 2023 | 286.09 | 287.27 | 281.57 | 285.18 | 840,140 | -3.46(-1.20%) |
May 01, 2023 | 287.39 | 289.93 | 287.39 | 288.64 | 461,979 | +1.77(+0.62%) |
Apr 28, 2023 | 283.60 | 287.67 | 282.81 | 286.87 | 955,218 | +2.90(+1.02%) |
Apr 27, 2023 | 280.81 | 284.81 | 279.55 | 283.96 | 1,003,028 | +5.56(+2.00%) |
Apr 26, 2023 | 281.01 | 282.39 | 276.32 | 278.41 | 886,190 | -4.15(-1.47%) |
Apr 25, 2023 | 284.75 | 284.95 | 281.74 | 282.56 | 565,178 | -3.27(-1.15%) |
Apr 24, 2023 | 283.88 | 285.88 | 283.21 | 285.83 | 643,202 | +2.66(+0.94%) |
Apr 21, 2023 | 284.29 | 286.04 | 282.31 | 283.17 | 1,053,363 | -1.84(-0.65%) |
Apr 20, 2023 | 282.03 | 285.96 | 280.98 | 285.02 | 709,812 | +1.91(+0.67%) |
Apr 19, 2023 | 279.74 | 283.17 | 278.84 | 283.11 | 534,734 | +2.65(+0.95%) |
Apr 18, 2023 | 280.05 | 280.68 | 279.18 | 280.45 | 613,995 | +1.54(+0.55%) |
Apr 17, 2023 | 279.72 | 280.57 | 276.74 | 278.92 | 513,717 | -0.01(-0.00%) |
Apr 14, 2023 | 279.71 | 281.96 | 277.70 | 278.93 | 498,238 | -1.88(-0.67%) |
Apr 13, 2023 | 280.13 | 282.75 | 277.83 | 280.81 | 566,958 | +0.95(+0.34%) |
Apr 12, 2023 | 279.81 | 281.63 | 278.94 | 279.86 | 476,543 | +1.79(+0.64%) |
Apr 11, 2023 | 277.06 | 280.21 | 276.03 | 278.07 | 614,036 | +1.85(+0.67%) |
Apr 10, 2023 | 273.83 | 276.23 | 272.37 | 276.22 | 788,431 | +1.39(+0.51%) |
Apr 06, 2023 | 275.15 | 276.43 | 273.48 | 274.82 | 891,874 | -1.83(-0.66%) |
Apr 05, 2023 | 276.51 | 279.59 | 274.68 | 276.65 | 968,409 | -1.33(-0.48%) |
Apr 04, 2023 | 280.67 | 281.56 | 276.76 | 277.99 | 1,289,503 | -3.69(-1.31%) |