Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 264.38 | 269.84 | 260.48 | 269.05 | 1,159,283 | +15.09(+5.94%) |
Jun 29, 2023 | 257.42 | 261.00 | 250.88 | 253.96 | 1,108,612 | -4.00(-1.55%) |
Jun 28, 2023 | 251.90 | 259.50 | 251.07 | 257.96 | 1,366,561 | +2.73(+1.07%) |
Jun 27, 2023 | 249.62 | 255.25 | 246.07 | 255.23 | 1,241,777 | +7.62(+3.08%) |
Jun 26, 2023 | 245.48 | 254.48 | 244.98 | 247.61 | 1,332,483 | +3.96(+1.63%) |
Jun 23, 2023 | 240.28 | 246.59 | 234.96 | 243.65 | 2,211,947 | -0.92(-0.38%) |
Jun 22, 2023 | 251.18 | 251.63 | 238.46 | 244.57 | 2,070,245 | -7.42(-2.94%) |
Jun 21, 2023 | 255.93 | 258.39 | 251.20 | 251.99 | 1,334,260 | -3.37(-1.32%) |
Jun 20, 2023 | 274.41 | 275.00 | 252.23 | 255.36 | 2,521,737 | -21.34(-7.71%) |
Jun 16, 2023 | 281.30 | 282.00 | 273.04 | 276.70 | 1,055,149 | -0.76(-0.27%) |
Jun 15, 2023 | 269.43 | 279.44 | 268.50 | 277.46 | 907,086 | +6.02(+2.22%) |
Jun 14, 2023 | 283.05 | 283.69 | 269.55 | 271.44 | 1,408,407 | -11.61(-4.10%) |
Jun 13, 2023 | 288.59 | 292.49 | 277.35 | 283.05 | 1,209,093 | -2.37(-0.83%) |
Jun 12, 2023 | 278.00 | 285.79 | 273.51 | 285.42 | 884,403 | +3.09(+1.09%) |
Jun 09, 2023 | 286.00 | 287.93 | 281.62 | 282.33 | 605,675 | -3.07(-1.08%) |
Jun 08, 2023 | 291.75 | 293.39 | 284.00 | 285.40 | 490,891 | -4.78(-1.65%) |
Jun 07, 2023 | 290.94 | 297.82 | 287.10 | 290.18 | 642,908 | -0.57(-0.20%) |
Jun 06, 2023 | 290.00 | 299.99 | 286.79 | 290.75 | 607,430 | -3.35(-1.14%) |
Jun 05, 2023 | 292.93 | 298.31 | 289.86 | 294.10 | 675,465 | +3.04(+1.04%) |
Jun 02, 2023 | 301.45 | 303.31 | 290.33 | 291.06 | 619,098 | -3.69(-1.25%) |
Jun 01, 2023 | 284.83 | 299.74 | 283.95 | 294.75 | 769,236 | +9.92(+3.48%) |
May 31, 2023 | 292.33 | 295.25 | 278.12 | 284.83 | 1,408,848 | -10.96(-3.71%) |
May 30, 2023 | 298.71 | 306.86 | 292.62 | 295.79 | 701,678 | +1.38(+0.47%) |
May 26, 2023 | 298.05 | 299.91 | 291.45 | 294.41 | 602,165 | -2.55(-0.86%) |
May 25, 2023 | 290.00 | 297.57 | 287.11 | 296.96 | 1,049,281 | +8.76(+3.04%) |
May 24, 2023 | 288.07 | 290.64 | 284.03 | 288.20 | 654,283 | -0.75(-0.26%) |
May 23, 2023 | 297.15 | 302.30 | 286.78 | 288.95 | 776,711 | -9.92(-3.32%) |
May 22, 2023 | 296.60 | 301.79 | 294.17 | 298.87 | 838,378 | +2.95(+1.00%) |
May 19, 2023 | 304.41 | 306.98 | 293.80 | 295.92 | 715,760 | -5.76(-1.91%) |
May 18, 2023 | 303.39 | 304.22 | 296.44 | 301.68 | 764,638 | -1.39(-0.46%) |
May 17, 2023 | 297.10 | 305.76 | 295.01 | 303.07 | 835,369 | +7.95(+2.69%) |
May 16, 2023 | 302.11 | 302.88 | 293.67 | 295.12 | 1,047,616 | -12.20(-3.97%) |
May 15, 2023 | 303.78 | 313.55 | 301.00 | 307.32 | 870,540 | +5.47(+1.81%) |
May 12, 2023 | 301.72 | 315.34 | 296.22 | 301.85 | 1,181,358 | +5.79(+1.96%) |
May 11, 2023 | 292.73 | 299.51 | 292.21 | 296.06 | 695,781 | +1.17(+0.40%) |
May 10, 2023 | 291.70 | 297.07 | 288.00 | 294.89 | 876,651 | +8.63(+3.01%) |
May 09, 2023 | 290.36 | 292.21 | 285.13 | 286.26 | 961,021 | -5.42(-1.86%) |
May 08, 2023 | 294.88 | 296.07 | 288.20 | 291.68 | 841,517 | -1.71(-0.58%) |
May 05, 2023 | 290.40 | 294.26 | 280.52 | 293.39 | 1,102,114 | +12.15(+4.32%) |
May 04, 2023 | 299.90 | 304.00 | 278.74 | 281.24 | 2,728,463 | +17.42(+6.60%) |
May 03, 2023 | 260.55 | 267.44 | 256.29 | 263.82 | 2,187,851 | +0.21(+0.08%) |
May 02, 2023 | 275.76 | 275.76 | 261.70 | 263.61 | 2,525,259 | -12.39(-4.49%) |
May 01, 2023 | 285.00 | 285.32 | 273.81 | 276.00 | 1,512,071 | -9.63(-3.37%) |
Apr 28, 2023 | 283.32 | 286.46 | 270.20 | 285.63 | 1,571,456 | -3.52(-1.22%) |
Apr 27, 2023 | 279.31 | 294.23 | 275.07 | 289.15 | 1,614,975 | +12.18(+4.40%) |
Apr 26, 2023 | 290.00 | 293.99 | 275.32 | 276.97 | 2,201,820 | -32.24(-10.43%) |
Apr 25, 2023 | 313.97 | 317.93 | 308.81 | 309.21 | 669,242 | -9.24(-2.90%) |
Apr 24, 2023 | 317.04 | 321.33 | 310.39 | 318.45 | 864,461 | -0.75(-0.23%) |
Apr 21, 2023 | 316.15 | 321.61 | 312.09 | 319.20 | 994,692 | +0.95(+0.30%) |
Apr 20, 2023 | 309.38 | 321.42 | 309.08 | 318.25 | 649,515 | +3.89(+1.24%) |
Apr 19, 2023 | 311.90 | 316.61 | 309.58 | 314.36 | 538,028 | -2.03(-0.64%) |
Apr 18, 2023 | 315.87 | 322.19 | 311.25 | 316.39 | 873,074 | +1.23(+0.39%) |
Apr 17, 2023 | 305.08 | 320.17 | 304.62 | 315.16 | 1,161,539 | +14.70(+4.89%) |
Apr 14, 2023 | 305.95 | 310.00 | 297.11 | 300.46 | 582,753 | -6.43(-2.10%) |
Apr 13, 2023 | 289.32 | 309.00 | 287.47 | 306.89 | 1,196,871 | +21.93(+7.70%) |
Apr 12, 2023 | 293.53 | 296.25 | 284.79 | 284.96 | 718,066 | -3.39(-1.18%) |
Apr 11, 2023 | 284.49 | 290.99 | 282.60 | 288.35 | 528,248 | +5.16(+1.82%) |
Apr 10, 2023 | 275.94 | 283.26 | 275.10 | 283.19 | 537,619 | +2.95(+1.05%) |
Apr 06, 2023 | 276.14 | 281.39 | 273.06 | 280.24 | 624,229 | +1.34(+0.48%) |
Apr 05, 2023 | 290.82 | 293.75 | 275.29 | 278.90 | 1,100,800 | -13.87(-4.74%) |
Apr 04, 2023 | 296.88 | 299.63 | 291.39 | 292.77 | 1,021,471 | -5.54(-1.86%) |