Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 303.75 | 305.56 | 302.49 | 304.79 | 3,302,578 | +2.77(+0.92%) |
Jun 29, 2023 | 301.00 | 302.32 | 298.30 | 302.02 | 3,342,174 | +1.28(+0.43%) |
Jun 28, 2023 | 306.12 | 307.04 | 300.29 | 300.74 | 4,102,430 | -7.09(-2.30%) |
Jun 27, 2023 | 302.34 | 309.52 | 302.09 | 307.83 | 5,444,739 | +5.74(+1.90%) |
Jun 26, 2023 | 296.97 | 303.38 | 296.29 | 302.09 | 4,523,952 | +6.95(+2.35%) |
Jun 23, 2023 | 294.66 | 296.62 | 293.46 | 295.14 | 8,811,814 | -0.36(-0.12%) |
Jun 22, 2023 | 295.82 | 297.13 | 293.95 | 295.50 | 3,110,731 | +0.47(+0.16%) |
Jun 21, 2023 | 297.16 | 297.85 | 294.52 | 295.03 | 2,765,462 | -0.70(-0.24%) |
Jun 20, 2023 | 294.12 | 297.05 | 292.61 | 295.73 | 3,435,893 | +1.01(+0.34%) |
Jun 16, 2023 | 298.61 | 300.21 | 294.49 | 294.72 | 11,016,953 | -1.61(-0.54%) |
Jun 15, 2023 | 295.17 | 297.71 | 296.33 | 4,188,416 | +15.88(+5.66%) | |
May 08, 2023 | 281.50 | 282.31 | 277.06 | 280.45 | 3,835,816 | -1.65(-0.58%) |
May 05, 2023 | 279.71 | 283.32 | 278.67 | 282.10 | 3,908,065 | +3.77(+1.35%) |
May 04, 2023 | 285.12 | 286.94 | 277.92 | 278.33 | 4,539,676 | -7.14(-2.50%) |
May 03, 2023 | 286.91 | 291.00 | 284.91 | 285.47 | 2,816,146 | -1.17(-0.41%) |
May 02, 2023 | 290.69 | 290.92 | 283.49 | 286.64 | 3,504,263 | -3.33(-1.15%) |
May 01, 2023 | 291.22 | 291.78 | 289.65 | 289.97 | 3,049,026 | -2.77(-0.94%) |
Apr 28, 2023 | 286.14 | 293.01 | 285.76 | 292.74 | 4,176,483 | +6.44(+2.25%) |
Apr 27, 2023 | 280.52 | 287.06 | 280.33 | 286.30 | 3,216,646 | +5.71(+2.03%) |
Apr 26, 2023 | 287.76 | 288.29 | 279.63 | 280.59 | 4,212,777 | -8.05(-2.79%) |
Apr 25, 2023 | 293.67 | 294.83 | 288.44 | 288.64 | 4,648,898 | -5.17(-1.76%) |
Apr 24, 2023 | 292.21 | 294.06 | 291.45 | 293.81 | 2,582,434 | +1.56(+0.53%) |
Apr 21, 2023 | 293.79 | 295.33 | 291.58 | 292.25 | 3,600,292 | +1.43(+0.49%) |
Apr 20, 2023 | 288.29 | 293.49 | 287.83 | 290.82 | 3,461,804 | +1.62(+0.56%) |
Apr 19, 2023 | 288.75 | 290.55 | 287.39 | 289.20 | 2,966,460 | -1.99(-0.68%) |
Apr 18, 2023 | 288.63 | 291.47 | 288.24 | 291.19 | 2,923,549 | +3.46(+1.20%) |
Apr 17, 2023 | 284.13 | 287.83 | 283.98 | 287.73 | 2,691,297 | +3.13(+1.10%) |
Apr 14, 2023 | 284.56 | 288.51 | 283.81 | 284.60 | 2,724,147 | +0.04(+0.01%) |
Apr 13, 2023 | 283.34 | 284.88 | 278.94 | 284.56 | 3,599,298 | +1.67(+0.59%) |
Apr 12, 2023 | 288.51 | 290.69 | 282.06 | 282.90 | 3,430,582 | -3.24(-1.13%) |
Apr 11, 2023 | 285.09 | 287.44 | 284.19 | 286.14 | 2,563,649 | +2.53(+0.89%) |
Apr 10, 2023 | 278.70 | 285.04 | 278.24 | 283.61 | 2,874,583 | +2.49(+0.89%) |
Apr 06, 2023 | 279.79 | 282.27 | 276.86 | 281.12 | 3,278,563 | -0.06(-0.02%) |
Apr 05, 2023 | 287.34 | 288.03 | 280.99 | 281.18 | 4,108,875 | -6.13(-2.13%) |
Apr 04, 2023 | 289.78 | 292.02 | 286.75 | 287.30 | 3,044,828 | -2.70(-0.93%) |