Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 288.13 | 291.71 | 286.82 | 290.65 | 883,070 | +4.65(+1.63%) |
Jun 29, 2023 | 282.00 | 286.37 | 281.81 | 286.00 | 543,951 | +5.00(+1.78%) |
Jun 28, 2023 | 279.59 | 282.51 | 278.71 | 281.00 | 446,549 | -0.34(-0.12%) |
Jun 27, 2023 | 278.77 | 282.48 | 278.41 | 281.33 | 553,974 | +3.46(+1.24%) |
Jun 26, 2023 | 277.41 | 280.25 | 277.03 | 277.88 | 530,827 | +1.76(+0.64%) |
Jun 23, 2023 | 279.34 | 279.93 | 273.92 | 276.11 | 4,854,405 | -5.02(-1.79%) |
Jun 22, 2023 | 279.22 | 281.18 | 278.05 | 281.14 | 685,788 | +2.50(+0.90%) |
Jun 21, 2023 | 276.39 | 280.11 | 274.31 | 278.64 | 935,840 | +2.03(+0.73%) |
Jun 20, 2023 | 277.44 | 278.15 | 275.04 | 276.61 | 751,660 | -1.13(-0.41%) |
Jun 16, 2023 | 280.46 | 282.15 | 277.05 | 277.74 | 1,314,870 | -2.00(-0.72%) |
Jun 15, 2023 | 275.49 | 280.13 | 274.95 | 279.74 | 897,466 | -1.73(-0.62%) |
May 08, 2023 | 280.60 | 283.71 | 279.40 | 281.47 | 1,109,424 | +3.30(+1.19%) |
May 05, 2023 | 281.69 | 285.39 | 273.65 | 278.17 | 1,519,561 | -8.74(-3.05%) |
May 04, 2023 | 284.67 | 289.15 | 284.38 | 286.92 | 979,881 | +1.77(+0.62%) |
May 03, 2023 | 291.45 | 291.45 | 285.01 | 285.15 | 602,840 | -4.49(-1.55%) |
May 02, 2023 | 290.40 | 291.11 | 286.68 | 289.63 | 673,891 | -1.39(-0.48%) |
May 01, 2023 | 288.98 | 291.55 | 288.91 | 291.03 | 466,534 | +3.13(+1.09%) |
Apr 28, 2023 | 289.06 | 290.11 | 285.30 | 287.90 | 902,957 | -2.22(-0.77%) |
Apr 27, 2023 | 285.39 | 290.27 | 283.96 | 290.12 | 851,314 | +5.89(+2.07%) |
Apr 26, 2023 | 283.41 | 285.73 | 283.20 | 284.23 | 643,187 | -1.59(-0.56%) |
Apr 25, 2023 | 290.09 | 290.09 | 285.52 | 285.82 | 571,589 | -4.05(-1.40%) |
Apr 24, 2023 | 289.48 | 291.00 | 287.94 | 289.87 | 507,865 | +0.64(+0.22%) |
Apr 21, 2023 | 286.25 | 289.46 | 285.38 | 289.23 | 622,767 | +4.97(+1.75%) |
Apr 20, 2023 | 284.24 | 285.29 | 282.63 | 284.26 | 606,894 | -1.14(-0.40%) |
Apr 19, 2023 | 286.21 | 286.30 | 283.99 | 285.40 | 519,368 | -1.61(-0.56%) |
Apr 18, 2023 | 288.72 | 289.79 | 285.55 | 287.01 | 570,593 | -0.42(-0.14%) |
Apr 17, 2023 | 287.89 | 288.78 | 285.98 | 287.42 | 664,519 | -0.53(-0.19%) |
Apr 14, 2023 | 286.44 | 288.64 | 285.50 | 287.95 | 981,256 | +2.03(+0.71%) |
Apr 13, 2023 | 283.76 | 286.26 | 282.32 | 285.92 | 764,879 | +3.64(+1.29%) |
Apr 12, 2023 | 281.30 | 283.96 | 279.77 | 282.28 | 647,077 | +2.19(+0.78%) |
Apr 11, 2023 | 279.60 | 281.31 | 279.16 | 280.09 | 632,671 | -0.12(-0.04%) |
Apr 10, 2023 | 279.60 | 280.53 | 278.04 | 280.21 | 598,068 | +0.16(+0.06%) |
Apr 06, 2023 | 280.54 | 281.14 | 278.55 | 280.05 | 805,010 | -2.65(-0.94%) |
Apr 05, 2023 | 282.57 | 282.77 | 279.68 | 282.70 | 1,056,070 | +0.24(+0.08%) |
Apr 04, 2023 | 282.77 | 282.77 | 278.87 | 282.46 | 658,050 | +0.46(+0.16%) |