Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 315.11 | 315.11 | 306.63 | 308.81 | 72,046 | -4.75(-1.52%) |
Jun 29, 2023 | 306.08 | 314.78 | 303.72 | 313.56 | 99,320 | +7.02(+2.29%) |
Jun 28, 2023 | 313.75 | 316.87 | 305.26 | 306.54 | 113,164 | -7.19(-2.29%) |
Jun 27, 2023 | 300.28 | 316.36 | 299.13 | 313.73 | 172,135 | +12.40(+4.12%) |
Jun 26, 2023 | 304.65 | 311.11 | 300.60 | 301.33 | 106,793 | -2.94(-0.97%) |
Jun 23, 2023 | 302.32 | 310.75 | 300.02 | 304.27 | 203,261 | -0.44(-0.15%) |
Jun 22, 2023 | 306.39 | 308.68 | 303.29 | 304.71 | 78,365 | -2.97(-0.97%) |
Jun 21, 2023 | 310.11 | 313.64 | 305.98 | 307.68 | 118,275 | -3.36(-1.08%) |
Jun 20, 2023 | 314.79 | 316.99 | 309.98 | 311.04 | 151,751 | -3.79(-1.20%) |
Jun 16, 2023 | 329.27 | 329.27 | 313.09 | 314.83 | 149,996 | -11.96(-3.66%) |
Jun 15, 2023 | 319.41 | 327.11 | 316.21 | 326.80 | 168,183 | +51.85(+18.86%) |
May 08, 2023 | 281.68 | 283.08 | 271.82 | 274.95 | 196,656 | -6.01(-2.14%) |
May 05, 2023 | 271.31 | 281.51 | 271.31 | 280.95 | 213,527 | +12.36(+4.60%) |
May 04, 2023 | 270.60 | 271.47 | 265.54 | 268.59 | 286,944 | -3.90(-1.43%) |
May 03, 2023 | 280.13 | 281.39 | 272.43 | 272.49 | 208,894 | -5.66(-2.04%) |
May 02, 2023 | 276.08 | 279.77 | 271.70 | 278.15 | 185,077 | +0.17(+0.06%) |
May 01, 2023 | 279.74 | 284.23 | 277.82 | 277.98 | 163,767 | -4.26(-1.51%) |
Apr 28, 2023 | 279.99 | 286.06 | 279.98 | 282.24 | 100,961 | +0.69(+0.25%) |
Apr 27, 2023 | 283.39 | 285.69 | 278.74 | 281.55 | 128,170 | -0.48(-0.17%) |
Apr 26, 2023 | 281.42 | 284.93 | 279.44 | 282.03 | 162,785 | +0.50(+0.18%) |
Apr 25, 2023 | 292.36 | 292.84 | 281.53 | 281.53 | 170,485 | -13.64(-4.62%) |
Apr 24, 2023 | 296.15 | 296.41 | 292.85 | 295.17 | 106,745 | -0.96(-0.32%) |
Apr 21, 2023 | 299.08 | 299.08 | 294.40 | 296.12 | 86,503 | -0.79(-0.27%) |
Apr 20, 2023 | 295.11 | 305.44 | 294.12 | 296.92 | 120,685 | +0.73(+0.25%) |
Apr 19, 2023 | 285.62 | 296.27 | 283.51 | 296.19 | 154,452 | +6.28(+2.17%) |
Apr 18, 2023 | 288.43 | 289.99 | 283.72 | 289.91 | 133,641 | +2.19(+0.76%) |
Apr 17, 2023 | 285.65 | 288.22 | 282.42 | 287.71 | 161,568 | +4.10(+1.45%) |
Apr 14, 2023 | 284.46 | 289.37 | 280.45 | 283.61 | 162,309 | +2.31(+0.82%) |
Apr 13, 2023 | 281.01 | 285.74 | 277.00 | 281.30 | 178,362 | +2.03(+0.73%) |
Apr 12, 2023 | 288.79 | 290.48 | 279.20 | 279.27 | 217,076 | -7.62(-2.66%) |
Apr 11, 2023 | 293.80 | 296.34 | 284.46 | 286.89 | 201,945 | -4.20(-1.44%) |
Apr 10, 2023 | 282.93 | 297.39 | 282.93 | 291.09 | 213,680 | +8.17(+2.89%) |
Apr 06, 2023 | 285.03 | 286.38 | 282.45 | 282.92 | 138,936 | -2.64(-0.92%) |
Apr 05, 2023 | 288.49 | 290.37 | 282.66 | 285.56 | 167,094 | -6.01(-2.06%) |
Apr 04, 2023 | 297.31 | 299.48 | 289.59 | 291.56 | 125,651 | -2.48(-0.84%) |