Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 301.65 | 303.45 | 300.40 | 302.68 | 3,325,537 | +2.75(+0.92%) |
Jun 29, 2023 | 298.92 | 300.24 | 296.24 | 299.94 | 3,365,408 | +1.28(+0.43%) |
Jun 28, 2023 | 304.01 | 304.92 | 298.22 | 298.66 | 4,130,949 | -7.05(-2.30%) |
Jun 27, 2023 | 300.26 | 307.38 | 300.00 | 305.70 | 5,482,590 | +5.70(+1.90%) |
Jun 26, 2023 | 294.92 | 301.29 | 294.25 | 300.00 | 4,555,402 | +6.90(+2.35%) |
Jun 23, 2023 | 292.63 | 294.57 | 291.44 | 293.11 | 8,873,071 | -0.36(-0.12%) |
Jun 22, 2023 | 293.78 | 295.08 | 291.93 | 293.46 | 3,132,355 | +0.47(+0.16%) |
Jun 21, 2023 | 295.11 | 295.79 | 292.49 | 293.00 | 2,784,687 | -0.69(-0.24%) |
Jun 20, 2023 | 292.09 | 295.00 | 290.59 | 293.69 | 3,459,778 | +1.00(+0.34%) |
Jun 16, 2023 | 296.54 | 298.14 | 292.45 | 292.69 | 11,093,539 | -1.60(-0.54%) |
Jun 15, 2023 | 293.13 | 295.66 | 294.28 | 4,217,533 | +15.77(+5.66%) | |
May 08, 2023 | 279.55 | 280.37 | 275.14 | 278.52 | 3,862,482 | -1.64(-0.58%) |
May 05, 2023 | 277.78 | 281.36 | 276.75 | 280.15 | 3,935,233 | +3.74(+1.35%) |
May 04, 2023 | 283.15 | 284.96 | 276.00 | 276.41 | 4,571,234 | -7.09(-2.50%) |
May 03, 2023 | 284.93 | 288.99 | 282.94 | 283.50 | 2,835,723 | -1.16(-0.41%) |
May 02, 2023 | 288.69 | 288.91 | 281.53 | 284.66 | 3,528,624 | -3.31(-1.15%) |
May 01, 2023 | 289.21 | 289.77 | 287.65 | 287.97 | 3,070,222 | -2.75(-0.94%) |
Apr 28, 2023 | 284.17 | 290.99 | 283.79 | 290.72 | 4,205,517 | +6.39(+2.25%) |
Apr 27, 2023 | 278.59 | 285.08 | 278.39 | 284.32 | 3,239,007 | +5.67(+2.03%) |
Apr 26, 2023 | 285.77 | 286.30 | 277.70 | 278.65 | 4,242,063 | -7.99(-2.79%) |
Apr 25, 2023 | 291.64 | 292.80 | 286.45 | 286.64 | 4,681,215 | -5.14(-1.76%) |
Apr 24, 2023 | 290.19 | 292.03 | 289.44 | 291.78 | 2,600,386 | +1.55(+0.53%) |
Apr 21, 2023 | 291.76 | 293.29 | 289.56 | 290.23 | 3,625,321 | +1.42(+0.49%) |
Apr 20, 2023 | 286.30 | 291.46 | 285.84 | 288.81 | 3,485,869 | +1.61(+0.56%) |
Apr 19, 2023 | 286.76 | 288.54 | 285.41 | 287.20 | 2,987,082 | -1.97(-0.68%) |
Apr 18, 2023 | 286.63 | 289.46 | 286.25 | 289.18 | 2,943,873 | +3.43(+1.20%) |
Apr 17, 2023 | 282.17 | 285.84 | 282.02 | 285.74 | 2,710,006 | +3.11(+1.10%) |
Apr 14, 2023 | 282.60 | 286.52 | 281.86 | 282.64 | 2,743,084 | +0.04(+0.01%) |
Apr 13, 2023 | 281.38 | 282.91 | 277.01 | 282.60 | 3,624,319 | +1.65(+0.59%) |
Apr 12, 2023 | 286.52 | 288.69 | 280.11 | 280.95 | 3,454,431 | -3.22(-1.13%) |
Apr 11, 2023 | 283.12 | 285.45 | 282.22 | 284.17 | 2,581,471 | +2.51(+0.89%) |
Apr 10, 2023 | 276.78 | 283.07 | 276.32 | 281.65 | 2,894,566 | +2.48(+0.89%) |
Apr 06, 2023 | 277.86 | 280.32 | 274.95 | 279.18 | 3,301,355 | -0.06(-0.02%) |
Apr 05, 2023 | 285.36 | 286.04 | 279.05 | 279.23 | 4,137,439 | -6.08(-2.13%) |
Apr 04, 2023 | 287.77 | 290.00 | 284.77 | 285.32 | 3,065,995 | -2.68(-0.93%) |