Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 226.92 | 228.23 | 223.68 | 224.75 | 546,749 | +0.06(+0.03%) |
Jun 29, 2023 | 227.85 | 229.63 | 223.54 | 224.69 | 444,831 | -3.16(-1.39%) |
Jun 28, 2023 | 229.36 | 229.98 | 226.82 | 227.85 | 625,834 | -1.23(-0.54%) |
Jun 27, 2023 | 222.60 | 229.41 | 219.58 | 229.08 | 527,258 | +8.73(+3.96%) |
Jun 26, 2023 | 213.94 | 220.72 | 212.72 | 220.35 | 438,749 | +6.35(+2.97%) |
Jun 23, 2023 | 215.12 | 216.57 | 211.71 | 214.00 | 708,614 | -4.35(-1.99%) |
Jun 22, 2023 | 214.37 | 219.31 | 210.72 | 218.35 | 673,921 | +2.65(+1.23%) |
Jun 21, 2023 | 217.22 | 218.89 | 214.67 | 215.70 | 689,302 | -3.45(-1.57%) |
Jun 20, 2023 | 217.81 | 220.66 | 215.75 | 219.15 | 1,002,897 | -0.36(-0.16%) |
Jun 16, 2023 | 230.33 | 231.10 | 218.43 | 219.51 | 1,465,490 | -8.33(-3.66%) |
Jun 15, 2023 | 221.50 | 230.06 | 220.49 | 227.84 | 707,349 | -3.98(-1.72%) |
May 08, 2023 | 241.45 | 245.44 | 231.01 | 231.82 | 1,133,226 | -10.65(-4.39%) |
May 05, 2023 | 252.59 | 255.38 | 239.41 | 242.47 | 1,496,183 | -27.94(-10.33%) |
May 04, 2023 | 273.82 | 278.34 | 269.06 | 270.41 | 661,947 | -2.72(-1.00%) |
May 03, 2023 | 271.51 | 279.66 | 271.51 | 273.13 | 493,538 | +2.46(+0.91%) |
May 02, 2023 | 277.92 | 279.37 | 266.63 | 270.67 | 593,910 | -8.34(-2.99%) |
May 01, 2023 | 278.32 | 280.00 | 273.47 | 279.01 | 474,161 | -3.43(-1.21%) |
Apr 28, 2023 | 279.25 | 284.29 | 277.50 | 282.44 | 487,981 | +3.19(+1.14%) |
Apr 27, 2023 | 275.47 | 282.42 | 271.04 | 279.25 | 351,002 | +3.84(+1.39%) |
Apr 26, 2023 | 276.70 | 279.87 | 273.93 | 275.41 | 263,901 | +1.44(+0.53%) |
Apr 25, 2023 | 278.25 | 280.81 | 273.21 | 273.97 | 553,396 | -6.82(-2.43%) |
Apr 24, 2023 | 280.11 | 281.92 | 277.61 | 280.79 | 407,982 | +0.06(+0.02%) |
Apr 21, 2023 | 280.80 | 283.30 | 276.45 | 280.73 | 425,404 | -1.60(-0.57%) |
Apr 20, 2023 | 284.58 | 287.20 | 281.01 | 282.33 | 448,304 | -6.51(-2.25%) |
Apr 19, 2023 | 291.62 | 293.19 | 288.45 | 288.84 | 396,508 | -6.31(-2.14%) |
Apr 18, 2023 | 297.89 | 298.77 | 294.11 | 295.15 | 215,274 | +0.50(+0.17%) |
Apr 17, 2023 | 294.41 | 297.54 | 292.34 | 294.65 | 226,347 | -1.35(-0.46%) |
Apr 14, 2023 | 296.23 | 299.98 | 291.89 | 296.00 | 330,715 | -4.01(-1.34%) |
Apr 13, 2023 | 291.76 | 304.33 | 289.82 | 300.01 | 656,743 | +10.02(+3.46%) |
Apr 12, 2023 | 298.00 | 300.49 | 288.88 | 289.99 | 425,699 | -4.33(-1.47%) |
Apr 11, 2023 | 290.50 | 295.55 | 289.27 | 294.32 | 319,684 | +3.39(+1.17%) |
Apr 10, 2023 | 282.70 | 291.06 | 281.64 | 290.93 | 327,311 | +4.65(+1.62%) |
Apr 06, 2023 | 281.26 | 286.51 | 278.76 | 286.28 | 363,380 | +3.75(+1.33%) |
Apr 05, 2023 | 288.23 | 289.67 | 281.35 | 282.53 | 590,872 | -8.53(-2.93%) |
Apr 04, 2023 | 298.91 | 298.91 | 288.45 | 291.06 | 356,985 | -6.16(-2.07%) |