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 | 3,365,409 | +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 | 291.91 | 294.28 | 4,217,533 | +2.25(+0.77%) |
Jun 14, 2023 | 293.28 | 294.80 | 288.05 | 292.03 | 4,285,448 | -0.36(-0.12%) |
Jun 13, 2023 | 294.65 | 296.33 | 291.02 | 292.39 | 4,149,178 | -0.76(-0.26%) |
Jun 12, 2023 | 290.76 | 294.86 | 290.03 | 293.15 | 4,573,963 | +3.42(+1.18%) |
Jun 09, 2023 | 293.27 | 293.71 | 288.52 | 289.73 | 3,639,454 | -3.64(-1.24%) |
Jun 08, 2023 | 294.42 | 297.63 | 293.08 | 293.38 | 3,857,708 | -0.59(-0.20%) |
Jun 07, 2023 | 289.69 | 294.46 | 289.50 | 293.97 | 4,969,947 | +5.55(+1.93%) |
Jun 06, 2023 | 284.35 | 289.31 | 284.18 | 288.42 | 2,930,430 | +2.83(+0.99%) |
Jun 05, 2023 | 288.05 | 288.17 | 283.90 | 285.59 | 3,306,390 | -2.77(-0.96%) |
Jun 02, 2023 | 283.20 | 288.62 | 282.30 | 288.36 | 4,634,263 | +7.36(+2.62%) |
Jun 01, 2023 | 276.77 | 281.81 | 272.81 | 281.00 | 4,417,861 | +4.81(+1.74%) |
May 31, 2023 | 282.17 | 282.57 | 274.74 | 276.19 | 18,768,850 | -6.69(-2.36%) |
May 30, 2023 | 283.73 | 284.86 | 279.54 | 282.87 | 5,367,457 | -0.42(-0.15%) |
May 26, 2023 | 277.65 | 283.74 | 276.38 | 283.29 | 4,781,908 | +5.88(+2.12%) |
May 25, 2023 | 282.28 | 282.28 | 276.74 | 277.41 | 5,536,204 | -4.21(-1.49%) |
May 24, 2023 | 287.68 | 287.83 | 280.73 | 281.62 | 5,145,135 | -3.72(-1.30%) |
May 23, 2023 | 279.86 | 288.07 | 279.86 | 285.33 | 5,531,855 | +4.14(+1.47%) |
May 22, 2023 | 281.26 | 283.44 | 278.69 | 281.19 | 3,861,165 | -0.21(-0.08%) |
May 19, 2023 | 286.12 | 286.12 | 280.50 | 281.40 | 4,621,153 | -4.14(-1.45%) |
May 18, 2023 | 283.12 | 286.29 | 282.10 | 285.54 | 4,699,419 | +2.68(+0.95%) |
May 17, 2023 | 272.96 | 284.47 | 272.05 | 282.86 | 8,223,386 | +9.73(+3.56%) |
May 16, 2023 | 272.57 | 276.77 | 268.06 | 273.13 | 12,780,660 | -6.01(-2.15%) |
May 15, 2023 | 280.48 | 281.44 | 277.59 | 279.14 | 5,529,201 | -1.87(-0.66%) |
May 12, 2023 | 278.62 | 281.49 | 278.08 | 281.01 | 3,555,419 | +2.69(+0.97%) |
May 11, 2023 | 279.33 | 280.02 | 275.73 | 278.32 | 3,988,466 | -1.30(-0.46%) |
May 10, 2023 | 282.21 | 284.01 | 276.61 | 279.61 | 3,691,046 | -1.50(-0.53%) |
May 09, 2023 | 276.85 | 281.58 | 276.45 | 281.11 | 2,655,992 | +2.56(+0.92%) |
May 08, 2023 | 279.58 | 280.40 | 275.17 | 278.55 | 3,862,050 | -1.64(-0.58%) |
May 05, 2023 | 277.81 | 281.39 | 276.78 | 280.18 | 3,934,793 | +3.74(+1.35%) |
May 04, 2023 | 283.18 | 284.99 | 276.03 | 276.44 | 4,570,724 | -7.09(-2.50%) |
May 03, 2023 | 284.96 | 289.03 | 282.97 | 283.53 | 2,835,406 | -1.16(-0.41%) |
May 02, 2023 | 288.72 | 288.94 | 281.56 | 284.69 | 3,528,230 | -3.31(-1.15%) |
May 01, 2023 | 289.24 | 289.80 | 287.68 | 288.00 | 3,069,879 | -2.75(-0.95%) |
Apr 28, 2023 | 284.20 | 291.02 | 283.82 | 290.75 | 4,205,047 | +6.40(+2.25%) |
Apr 27, 2023 | 278.62 | 285.11 | 278.42 | 284.35 | 3,238,645 | +5.67(+2.03%) |
Apr 26, 2023 | 285.81 | 286.33 | 277.73 | 278.69 | 4,241,589 | -7.99(-2.79%) |
Apr 25, 2023 | 291.68 | 292.83 | 286.48 | 286.68 | 4,680,692 | -5.14(-1.76%) |
Apr 24, 2023 | 290.23 | 292.06 | 289.47 | 291.81 | 2,600,095 | +1.55(+0.53%) |
Apr 21, 2023 | 291.79 | 293.32 | 289.60 | 290.26 | 3,624,916 | +1.42(+0.49%) |
Apr 20, 2023 | 286.33 | 291.49 | 285.87 | 288.84 | 3,485,480 | +1.61(+0.56%) |
Apr 19, 2023 | 286.79 | 288.57 | 285.44 | 287.24 | 2,986,748 | -1.97(-0.68%) |
Apr 18, 2023 | 286.67 | 289.49 | 286.28 | 289.21 | 2,943,544 | +3.43(+1.20%) |
Apr 17, 2023 | 282.20 | 285.87 | 282.05 | 285.78 | 2,709,703 | +3.11(+1.10%) |
Apr 14, 2023 | 282.63 | 286.55 | 281.89 | 282.67 | 2,742,778 | +0.04(+0.01%) |
Apr 13, 2023 | 281.41 | 282.94 | 277.04 | 282.63 | 3,623,914 | +1.65(+0.59%) |
Apr 12, 2023 | 286.55 | 288.72 | 280.15 | 280.98 | 3,454,045 | -3.22(-1.13%) |
Apr 11, 2023 | 283.15 | 285.49 | 282.25 | 284.20 | 2,581,182 | +2.51(+0.89%) |
Apr 10, 2023 | 276.81 | 283.10 | 276.35 | 281.68 | 2,894,243 | +2.48(+0.89%) |
Apr 06, 2023 | 277.89 | 280.35 | 274.98 | 279.21 | 3,300,986 | -0.06(-0.02%) |
Apr 05, 2023 | 285.39 | 286.08 | 279.08 | 279.26 | 4,136,976 | -6.09(-2.13%) |
Apr 04, 2023 | 287.81 | 290.03 | 284.80 | 285.35 | 3,065,652 | -2.68(-0.93%) |