Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 303.75 | 305.56 | 302.49 | 304.79 | 3,302,578 | +2.77(+0.92%) |
Jun 29, 2023 | 301.00 | 302.32 | 298.30 | 302.02 | 3,342,175 | +1.28(+0.43%) |
Jun 28, 2023 | 306.12 | 307.04 | 300.29 | 300.74 | 4,102,430 | -7.09(-2.30%) |
Jun 27, 2023 | 302.34 | 309.52 | 302.09 | 307.83 | 5,444,739 | +5.74(+1.90%) |
Jun 26, 2023 | 296.97 | 303.38 | 296.29 | 302.09 | 4,523,952 | +6.95(+2.35%) |
Jun 23, 2023 | 294.66 | 296.62 | 293.46 | 295.14 | 8,811,814 | -0.36(-0.12%) |
Jun 22, 2023 | 295.82 | 297.13 | 293.95 | 295.50 | 3,110,731 | +0.47(+0.16%) |
Jun 21, 2023 | 297.16 | 297.85 | 294.52 | 295.03 | 2,765,462 | -0.70(-0.24%) |
Jun 20, 2023 | 294.12 | 297.05 | 292.61 | 295.73 | 3,435,893 | +1.01(+0.34%) |
Jun 16, 2023 | 298.61 | 300.21 | 294.49 | 294.72 | 11,016,953 | -1.61(-0.54%) |
Jun 15, 2023 | 295.17 | 297.71 | 293.94 | 296.33 | 4,188,416 | +2.27(+0.77%) |
Jun 14, 2023 | 295.32 | 296.85 | 290.06 | 294.06 | 4,255,862 | -0.36(-0.12%) |
Jun 13, 2023 | 296.70 | 298.39 | 293.04 | 294.43 | 4,120,533 | -0.76(-0.26%) |
Jun 12, 2023 | 292.78 | 296.91 | 292.04 | 295.19 | 4,542,386 | +3.44(+1.18%) |
Jun 09, 2023 | 295.31 | 295.75 | 290.52 | 291.75 | 3,614,328 | -3.67(-1.24%) |
Jun 08, 2023 | 296.47 | 299.69 | 295.12 | 295.42 | 3,831,076 | -0.60(-0.20%) |
Jun 07, 2023 | 291.71 | 296.51 | 291.51 | 296.02 | 4,935,636 | +5.59(+1.93%) |
Jun 06, 2023 | 286.32 | 291.33 | 286.15 | 290.42 | 2,910,199 | +2.85(+0.99%) |
Jun 05, 2023 | 290.05 | 290.18 | 285.88 | 287.58 | 3,283,564 | -2.79(-0.96%) |
Jun 02, 2023 | 285.17 | 290.63 | 284.26 | 290.36 | 4,602,269 | +7.41(+2.62%) |
Jun 01, 2023 | 278.70 | 283.77 | 274.70 | 282.96 | 4,387,361 | +4.85(+1.74%) |
May 31, 2023 | 284.13 | 284.54 | 276.65 | 278.11 | 18,639,274 | -6.73(-2.36%) |
May 30, 2023 | 285.70 | 286.84 | 281.48 | 284.84 | 5,330,401 | -0.42(-0.15%) |
May 26, 2023 | 279.58 | 285.72 | 278.30 | 285.26 | 4,748,895 | +5.92(+2.12%) |
May 25, 2023 | 284.25 | 284.25 | 278.66 | 279.34 | 5,497,984 | -4.24(-1.49%) |
May 24, 2023 | 289.68 | 289.83 | 282.68 | 283.57 | 5,109,614 | -3.74(-1.30%) |
May 23, 2023 | 281.80 | 290.07 | 281.80 | 287.31 | 5,493,664 | +4.17(+1.47%) |
May 22, 2023 | 283.21 | 285.42 | 280.63 | 283.14 | 3,834,509 | -0.22(-0.08%) |
May 19, 2023 | 288.11 | 288.11 | 282.45 | 283.36 | 4,589,249 | -4.17(-1.45%) |
May 18, 2023 | 285.08 | 288.28 | 284.06 | 287.53 | 4,666,976 | +2.70(+0.95%) |
May 17, 2023 | 274.86 | 286.45 | 273.94 | 284.83 | 8,166,614 | +9.80(+3.56%) |
May 16, 2023 | 274.47 | 278.69 | 269.93 | 275.03 | 12,692,426 | -6.05(-2.15%) |
May 15, 2023 | 282.42 | 283.40 | 279.52 | 281.08 | 5,491,029 | -1.88(-0.66%) |
May 12, 2023 | 280.55 | 283.45 | 280.02 | 282.96 | 3,530,874 | +2.71(+0.97%) |
May 11, 2023 | 281.27 | 281.97 | 277.65 | 280.25 | 3,960,930 | -1.31(-0.46%) |
May 10, 2023 | 284.17 | 285.98 | 278.53 | 281.56 | 3,665,564 | -1.51(-0.53%) |
May 09, 2023 | 278.77 | 283.54 | 278.37 | 283.07 | 2,637,656 | +2.58(+0.92%) |
May 08, 2023 | 281.53 | 282.35 | 277.09 | 280.49 | 3,835,388 | -1.65(-0.58%) |
May 05, 2023 | 279.75 | 283.35 | 278.71 | 282.13 | 3,907,628 | +3.77(+1.35%) |
May 04, 2023 | 285.15 | 286.97 | 277.95 | 278.36 | 4,539,168 | -7.14(-2.50%) |
May 03, 2023 | 286.94 | 291.04 | 284.94 | 285.50 | 2,815,831 | -1.17(-0.41%) |
May 02, 2023 | 290.72 | 290.95 | 283.52 | 286.67 | 3,503,872 | -3.33(-1.15%) |
May 01, 2023 | 291.25 | 291.81 | 289.68 | 290.00 | 3,048,685 | -2.77(-0.95%) |
Apr 28, 2023 | 286.18 | 293.04 | 285.79 | 292.77 | 4,176,016 | +6.44(+2.25%) |
Apr 27, 2023 | 280.55 | 287.09 | 280.36 | 286.33 | 3,216,286 | +5.71(+2.03%) |
Apr 26, 2023 | 287.79 | 288.32 | 279.66 | 280.62 | 4,212,306 | -8.05(-2.79%) |
Apr 25, 2023 | 293.70 | 294.86 | 288.47 | 288.67 | 4,648,378 | -5.17(-1.76%) |
Apr 24, 2023 | 292.24 | 294.10 | 291.48 | 293.84 | 2,582,145 | +1.56(+0.53%) |
Apr 21, 2023 | 293.82 | 295.36 | 291.61 | 292.28 | 3,599,890 | +1.43(+0.49%) |
Apr 20, 2023 | 288.32 | 293.52 | 287.86 | 290.85 | 3,461,417 | +1.62(+0.56%) |
Apr 19, 2023 | 288.79 | 290.58 | 287.42 | 289.23 | 2,966,129 | -1.99(-0.68%) |
Apr 18, 2023 | 288.66 | 291.50 | 288.27 | 291.22 | 2,923,222 | +3.46(+1.20%) |
Apr 17, 2023 | 284.16 | 287.86 | 284.01 | 287.76 | 2,690,996 | +3.13(+1.10%) |
Apr 14, 2023 | 284.60 | 288.54 | 283.85 | 284.64 | 2,723,842 | +0.04(+0.01%) |
Apr 13, 2023 | 283.37 | 284.91 | 278.97 | 284.60 | 3,598,895 | +1.67(+0.59%) |
Apr 12, 2023 | 288.54 | 290.72 | 282.09 | 282.93 | 3,430,199 | -3.24(-1.13%) |
Apr 11, 2023 | 285.12 | 287.47 | 284.22 | 286.18 | 2,563,362 | +2.53(+0.89%) |
Apr 10, 2023 | 278.73 | 285.07 | 278.27 | 283.64 | 2,874,261 | +2.49(+0.89%) |
Apr 06, 2023 | 279.82 | 282.30 | 276.89 | 281.15 | 3,278,197 | -0.06(-0.02%) |
Apr 05, 2023 | 287.37 | 288.06 | 281.02 | 281.21 | 4,108,416 | -6.13(-2.13%) |
Apr 04, 2023 | 289.81 | 292.05 | 286.78 | 287.33 | 3,044,488 | -2.70(-0.93%) |