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 | 278.00 | 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 | +3.93(+1.42%) |
Jun 14, 2023 | 276.61 | 277.90 | 274.13 | 275.81 | 1,387,795 | -0.79(-0.29%) |
Jun 13, 2023 | 277.99 | 278.77 | 274.87 | 276.61 | 703,728 | -1.29(-0.47%) |
Jun 12, 2023 | 275.07 | 277.93 | 273.65 | 277.90 | 745,840 | +3.27(+1.19%) |
Jun 09, 2023 | 276.59 | 276.72 | 273.41 | 274.63 | 724,993 | -1.20(-0.44%) |
Jun 08, 2023 | 276.93 | 277.23 | 274.86 | 275.84 | 1,208,182 | -1.63(-0.59%) |
Jun 07, 2023 | 274.89 | 277.75 | 274.76 | 277.47 | 658,252 | +2.58(+0.94%) |
Jun 06, 2023 | 279.29 | 279.99 | 272.55 | 274.89 | 994,168 | -4.94(-1.77%) |
Jun 05, 2023 | 281.58 | 283.07 | 279.65 | 279.83 | 707,286 | +0.51(+0.18%) |
Jun 02, 2023 | 278.09 | 280.59 | 277.50 | 279.31 | 1,378,132 | +0.50(+0.18%) |
Jun 01, 2023 | 278.51 | 279.42 | 276.44 | 278.81 | 923,805 | +0.30(+0.11%) |
May 31, 2023 | 281.85 | 283.38 | 278.18 | 278.51 | 2,307,340 | -3.07(-1.09%) |
May 30, 2023 | 281.36 | 284.03 | 279.79 | 281.59 | 1,065,670 | +0.45(+0.16%) |
May 26, 2023 | 280.44 | 284.26 | 280.18 | 281.13 | 943,481 | +2.54(+0.91%) |
May 25, 2023 | 281.24 | 281.46 | 278.46 | 278.59 | 958,319 | -1.56(-0.56%) |
May 24, 2023 | 281.38 | 281.64 | 278.48 | 280.15 | 602,925 | -1.83(-0.65%) |
May 23, 2023 | 288.05 | 288.18 | 281.56 | 281.98 | 760,904 | -8.23(-2.84%) |
May 22, 2023 | 292.85 | 294.07 | 289.60 | 290.21 | 801,771 | -3.65(-1.24%) |
May 19, 2023 | 294.89 | 295.81 | 293.55 | 293.86 | 736,686 | +0.91(+0.31%) |
May 18, 2023 | 287.45 | 293.29 | 287.45 | 292.95 | 662,072 | +3.83(+1.33%) |
May 17, 2023 | 289.66 | 289.96 | 285.73 | 289.12 | 659,287 | +1.25(+0.44%) |
May 16, 2023 | 288.07 | 288.89 | 286.94 | 287.86 | 461,433 | -0.49(-0.17%) |
May 15, 2023 | 289.07 | 290.06 | 285.50 | 288.35 | 514,859 | -1.07(-0.37%) |
May 12, 2023 | 286.63 | 289.76 | 285.82 | 289.42 | 617,604 | +4.49(+1.57%) |
May 11, 2023 | 286.41 | 286.41 | 283.58 | 284.94 | 466,755 | -1.12(-0.39%) |
May 10, 2023 | 284.55 | 287.84 | 283.73 | 286.05 | 552,629 | +2.94(+1.04%) |
May 09, 2023 | 281.09 | 283.66 | 280.49 | 283.11 | 597,474 | +1.65(+0.59%) |
May 08, 2023 | 280.58 | 283.69 | 279.38 | 281.46 | 1,109,484 | +3.30(+1.19%) |
May 05, 2023 | 281.68 | 285.37 | 273.63 | 278.16 | 1,519,643 | -8.74(-3.05%) |
May 04, 2023 | 284.65 | 289.13 | 284.36 | 286.90 | 979,934 | +1.77(+0.62%) |
May 03, 2023 | 291.44 | 291.44 | 285.00 | 285.13 | 602,873 | -4.49(-1.55%) |
May 02, 2023 | 290.39 | 291.10 | 286.67 | 289.62 | 673,928 | -1.39(-0.48%) |
May 01, 2023 | 288.97 | 291.53 | 288.90 | 291.01 | 466,559 | +3.13(+1.09%) |
Apr 28, 2023 | 289.05 | 290.09 | 285.28 | 287.88 | 903,006 | -2.22(-0.77%) |
Apr 27, 2023 | 285.37 | 290.25 | 283.94 | 290.10 | 851,360 | +5.89(+2.07%) |
Apr 26, 2023 | 283.39 | 285.72 | 283.19 | 284.21 | 643,222 | -1.59(-0.56%) |
Apr 25, 2023 | 290.07 | 290.07 | 285.51 | 285.81 | 571,620 | -4.05(-1.40%) |
Apr 24, 2023 | 289.46 | 290.98 | 287.93 | 289.86 | 507,892 | +0.64(+0.22%) |
Apr 21, 2023 | 286.23 | 289.44 | 285.36 | 289.21 | 622,801 | +4.97(+1.75%) |
Apr 20, 2023 | 284.23 | 285.27 | 282.61 | 284.25 | 606,926 | -1.14(-0.40%) |
Apr 19, 2023 | 286.19 | 286.28 | 283.98 | 285.38 | 519,396 | -1.61(-0.56%) |
Apr 18, 2023 | 288.70 | 289.78 | 285.54 | 286.99 | 570,624 | -0.42(-0.14%) |
Apr 17, 2023 | 287.87 | 288.76 | 285.97 | 287.41 | 664,555 | -0.53(-0.19%) |
Apr 14, 2023 | 286.43 | 288.62 | 285.48 | 287.94 | 981,310 | +2.04(+0.71%) |
Apr 13, 2023 | 283.74 | 286.24 | 282.31 | 285.90 | 764,921 | +3.63(+1.29%) |
Apr 12, 2023 | 281.28 | 283.95 | 279.76 | 282.27 | 647,112 | +2.19(+0.78%) |
Apr 11, 2023 | 279.58 | 281.30 | 279.15 | 280.08 | 632,705 | -0.12(-0.04%) |
Apr 10, 2023 | 279.58 | 280.51 | 278.02 | 280.19 | 598,101 | +0.16(+0.06%) |
Apr 06, 2023 | 280.52 | 281.12 | 278.53 | 280.04 | 805,054 | -2.65(-0.94%) |
Apr 05, 2023 | 282.56 | 282.75 | 279.66 | 282.68 | 1,056,127 | +0.24(+0.08%) |
Apr 04, 2023 | 282.75 | 282.75 | 278.85 | 282.45 | 658,085 | +0.46(+0.16%) |