Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 235.66 | 242.53 | 235.66 | 240.12 | 344,900 | +7.03(+3.01%) |
Jun 29, 2023 | 231.76 | 234.38 | 230.62 | 233.10 | 183,952 | +0.01(+0.00%) |
Jun 28, 2023 | 234.90 | 235.18 | 231.07 | 233.09 | 302,978 | -1.67(-0.71%) |
Jun 27, 2023 | 237.29 | 237.29 | 232.94 | 234.75 | 238,880 | -2.89(-1.21%) |
Jun 26, 2023 | 235.58 | 238.15 | 232.90 | 237.64 | 270,326 | +2.21(+0.94%) |
Jun 23, 2023 | 239.58 | 240.54 | 233.15 | 235.43 | 693,476 | -6.08(-2.52%) |
Jun 22, 2023 | 243.72 | 244.56 | 241.00 | 241.51 | 383,224 | -1.45(-0.60%) |
Jun 21, 2023 | 243.43 | 244.78 | 238.12 | 242.96 | 519,063 | -8.03(-3.20%) |
Jun 20, 2023 | 248.32 | 253.60 | 246.53 | 250.99 | 377,375 | +0.58(+0.23%) |
Jun 16, 2023 | 248.97 | 251.29 | 247.07 | 250.41 | 446,769 | +3.57(+1.45%) |
Jun 15, 2023 | 242.24 | 248.23 | 246.84 | 316,516 | -9.96(-3.88%) | |
May 08, 2023 | 254.49 | 257.15 | 246.94 | 256.80 | 426,222 | +1.22(+0.48%) |
May 05, 2023 | 248.67 | 255.94 | 248.52 | 255.58 | 441,364 | +8.97(+3.64%) |
May 04, 2023 | 258.60 | 258.60 | 242.22 | 246.61 | 896,256 | -23.01(-8.53%) |
May 03, 2023 | 268.63 | 273.89 | 266.00 | 269.62 | 445,953 | +3.39(+1.27%) |
May 02, 2023 | 271.16 | 273.11 | 265.71 | 266.23 | 319,682 | -5.36(-1.97%) |
May 01, 2023 | 269.01 | 273.66 | 268.60 | 271.59 | 264,648 | +1.58(+0.58%) |
Apr 28, 2023 | 266.78 | 271.51 | 266.78 | 270.02 | 286,727 | +3.82(+1.44%) |
Apr 27, 2023 | 262.40 | 267.38 | 261.26 | 266.19 | 215,993 | +2.95(+1.12%) |
Apr 26, 2023 | 260.61 | 263.95 | 259.26 | 263.24 | 328,808 | -2.64(-0.99%) |
Apr 25, 2023 | 265.27 | 267.69 | 265.04 | 265.88 | 164,654 | -0.97(-0.36%) |
Apr 24, 2023 | 267.80 | 270.72 | 266.46 | 266.85 | 158,153 | +0.11(+0.04%) |
Apr 21, 2023 | 266.40 | 268.82 | 265.89 | 266.74 | 266,475 | +1.67(+0.63%) |
Apr 20, 2023 | 265.08 | 265.76 | 261.76 | 265.07 | 298,300 | -0.95(-0.36%) |
Apr 19, 2023 | 256.38 | 267.00 | 255.61 | 266.02 | 477,542 | +8.72(+3.39%) |
Apr 18, 2023 | 259.55 | 260.66 | 255.75 | 257.30 | 252,249 | -0.95(-0.37%) |
Apr 17, 2023 | 261.96 | 261.96 | 255.54 | 258.25 | 222,081 | -3.15(-1.21%) |
Apr 14, 2023 | 259.98 | 262.34 | 258.05 | 261.41 | 158,157 | +1.12(+0.43%) |
Apr 13, 2023 | 260.90 | 262.64 | 258.03 | 260.29 | 259,874 | +1.14(+0.44%) |
Apr 12, 2023 | 266.18 | 266.90 | 258.37 | 259.15 | 242,373 | -4.91(-1.86%) |
Apr 11, 2023 | 260.50 | 264.76 | 259.02 | 264.05 | 213,585 | +4.86(+1.87%) |
Apr 10, 2023 | 258.21 | 260.21 | 256.96 | 259.20 | 156,975 | -0.88(-0.34%) |
Apr 06, 2023 | 260.08 | 262.32 | 256.66 | 260.08 | 314,929 | +0.32(+0.12%) |
Apr 05, 2023 | 253.83 | 260.64 | 251.80 | 259.76 | 334,203 | +6.03(+2.37%) |
Apr 04, 2023 | 250.20 | 254.06 | 249.69 | 253.74 | 194,789 | +4.21(+1.69%) |