Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 275.89 | 277.77 | 275.89 | 277.43 | 25,606 | +3.08(+1.12%) |
Jun 29, 2023 | 272.36 | 274.73 | 272.36 | 274.35 | 129,414 | +1.58(+0.58%) |
Jun 28, 2023 | 273.77 | 273.77 | 272.11 | 272.76 | 26,421 | -0.87(-0.32%) |
Jun 27, 2023 | 274.32 | 274.32 | 271.99 | 273.63 | 22,924 | -0.47(-0.17%) |
Jun 26, 2023 | 275.42 | 275.42 | 271.84 | 274.10 | 19,577 | -1.64(-0.60%) |
Jun 23, 2023 | 275.99 | 276.78 | 275.70 | 275.74 | 15,556 | -1.18(-0.43%) |
Jun 22, 2023 | 275.25 | 277.26 | 275.25 | 276.92 | 37,870 | +1.79(+0.65%) |
Jun 21, 2023 | 274.61 | 275.87 | 273.44 | 275.13 | 184,754 | -0.10(-0.04%) |
Jun 20, 2023 | 273.40 | 276.28 | 272.56 | 275.23 | 211,036 | -0.33(-0.12%) |
Jun 16, 2023 | 275.99 | 277.95 | 275.38 | 275.56 | 35,683 | +0.13(+0.05%) |
Jun 15, 2023 | 272.10 | 275.91 | 271.44 | 275.43 | 22,343 | -2.43(-0.87%) |
May 08, 2023 | 278.34 | 278.34 | 276.93 | 277.86 | 32,229 | -0.60(-0.22%) |
May 05, 2023 | 277.12 | 279.30 | 277.12 | 278.46 | 52,395 | +2.56(+0.93%) |
May 04, 2023 | 276.86 | 276.89 | 274.76 | 275.90 | 26,748 | -2.20(-0.79%) |
May 03, 2023 | 279.47 | 280.44 | 277.85 | 278.10 | 27,766 | +0.18(+0.06%) |
May 02, 2023 | 278.78 | 280.36 | 276.35 | 277.93 | 24,417 | -1.66(-0.59%) |
May 01, 2023 | 278.39 | 280.51 | 278.39 | 279.58 | 32,850 | +1.76(+0.63%) |
Apr 28, 2023 | 275.31 | 278.62 | 275.31 | 277.83 | 30,013 | +2.47(+0.90%) |
Apr 27, 2023 | 274.56 | 275.75 | 271.91 | 275.36 | 25,786 | +1.27(+0.47%) |
Apr 26, 2023 | 275.96 | 275.96 | 272.69 | 274.08 | 43,557 | -3.91(-1.41%) |
Apr 25, 2023 | 280.47 | 281.50 | 277.76 | 277.99 | 47,339 | -3.32(-1.18%) |
Apr 24, 2023 | 280.35 | 281.31 | 279.66 | 281.31 | 39,395 | +1.36(+0.49%) |
Apr 21, 2023 | 279.24 | 280.58 | 278.64 | 279.95 | 158,203 | +2.00(+0.72%) |
Apr 20, 2023 | 277.30 | 278.24 | 276.70 | 277.95 | 55,027 | -1.14(-0.41%) |
Apr 19, 2023 | 278.27 | 279.21 | 277.38 | 279.09 | 58,343 | +1.08(+0.39%) |
Apr 18, 2023 | 280.51 | 280.51 | 277.64 | 278.01 | 57,725 | -1.83(-0.65%) |
Apr 17, 2023 | 280.07 | 280.21 | 278.63 | 279.84 | 36,465 | -0.30(-0.11%) |
Apr 14, 2023 | 281.58 | 281.62 | 279.15 | 280.14 | 37,808 | -2.17(-0.77%) |
Apr 13, 2023 | 279.74 | 282.62 | 279.51 | 282.31 | 19,987 | +3.80(+1.36%) |
Apr 12, 2023 | 279.92 | 280.69 | 278.49 | 278.51 | 29,896 | -0.24(-0.09%) |
Apr 11, 2023 | 278.45 | 279.40 | 278.28 | 278.75 | 38,093 | +1.06(+0.38%) |
Apr 10, 2023 | 277.54 | 277.70 | 275.69 | 277.70 | 26,903 | -0.20(-0.07%) |
Apr 06, 2023 | 277.43 | 278.54 | 276.64 | 277.89 | 45,091 | +1.11(+0.40%) |
Apr 05, 2023 | 273.74 | 277.21 | 273.74 | 276.79 | 36,131 | +4.25(+1.56%) |
Apr 04, 2023 | 272.25 | 273.98 | 271.91 | 272.54 | 109,489 | +0.18(+0.07%) |