Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 280.15 | 282.23 | 279.91 | 281.66 | 772,234 | +4.05(+1.46%) |
Jun 29, 2023 | 277.36 | 278.05 | 276.35 | 277.61 | 620,073 | +0.11(+0.04%) |
Jun 28, 2023 | 275.66 | 278.62 | 275.28 | 277.50 | 1,022,739 | +0.96(+0.35%) |
Jun 27, 2023 | 273.56 | 277.12 | 273.12 | 276.55 | 716,351 | +4.25(+1.56%) |
Jun 26, 2023 | 274.82 | 276.82 | 272.21 | 272.30 | 786,150 | -3.10(-1.13%) |
Jun 23, 2023 | 274.67 | 276.82 | 273.94 | 275.40 | 609,094 | -2.13(-0.77%) |
Jun 22, 2023 | 273.74 | 277.56 | 273.52 | 277.53 | 630,206 | +2.77(+1.01%) |
Jun 21, 2023 | 276.90 | 277.21 | 273.80 | 274.75 | 645,739 | -2.94(-1.06%) |
Jun 20, 2023 | 276.98 | 278.41 | 275.53 | 277.70 | 782,279 | -0.51(-0.18%) |
Jun 16, 2023 | 281.93 | 281.93 | 278.01 | 278.20 | 1,395,307 | -1.76(-0.63%) |
Jun 15, 2023 | 275.36 | 281.05 | 275.06 | 279.96 | 1,063,715 | +3.68(+1.33%) |
Jun 14, 2023 | 275.03 | 277.04 | 273.17 | 276.29 | 877,897 | +1.32(+0.48%) |
Jun 13, 2023 | 274.75 | 275.54 | 272.78 | 274.96 | 845,545 | +1.93(+0.71%) |
Jun 12, 2023 | 270.21 | 273.12 | 269.61 | 273.04 | 713,403 | +3.87(+1.44%) |
Jun 09, 2023 | 269.40 | 271.30 | 268.34 | 269.17 | 844,984 | +0.82(+0.31%) |
Jun 08, 2023 | 265.75 | 268.74 | 265.68 | 268.34 | 716,288 | +2.63(+0.99%) |
Jun 07, 2023 | 269.89 | 271.33 | 265.28 | 265.71 | 851,107 | -4.06(-1.50%) |
Jun 06, 2023 | 269.08 | 270.23 | 268.33 | 269.77 | 896,131 | +0.50(+0.18%) |
Jun 05, 2023 | 269.25 | 271.44 | 268.66 | 269.27 | 1,202,999 | -0.40(-0.15%) |
Jun 02, 2023 | 268.78 | 270.12 | 267.41 | 269.67 | 1,274,941 | +2.99(+1.12%) |
Jun 01, 2023 | 262.98 | 267.48 | 262.53 | 266.67 | 1,168,177 | +3.22(+1.22%) |
May 31, 2023 | 263.66 | 264.92 | 262.28 | 263.45 | 1,691,093 | -1.56(-0.59%) |
May 30, 2023 | 266.77 | 267.44 | 263.95 | 265.01 | 1,014,971 | +0.94(+0.36%) |
May 26, 2023 | 259.78 | 264.71 | 259.72 | 264.07 | 922,790 | +4.88(+1.88%) |
May 25, 2023 | 259.25 | 260.21 | 257.43 | 259.19 | 808,585 | +4.75(+1.87%) |
May 24, 2023 | 254.18 | 255.46 | 253.11 | 254.44 | 661,757 | -1.40(-0.55%) |
May 23, 2023 | 258.27 | 259.19 | 255.36 | 255.84 | 999,085 | -4.02(-1.55%) |
May 22, 2023 | 258.92 | 260.69 | 258.92 | 259.86 | 726,672 | +0.70(+0.27%) |
May 19, 2023 | 260.05 | 260.42 | 258.43 | 259.16 | 645,862 | -0.77(-0.30%) |
May 18, 2023 | 256.34 | 260.14 | 256.33 | 259.94 | 991,910 | +4.06(+1.59%) |
May 17, 2023 | 253.60 | 256.19 | 252.77 | 255.87 | 925,099 | +3.15(+1.25%) |
May 16, 2023 | 252.35 | 253.79 | 252.24 | 252.72 | 691,997 | -0.38(-0.15%) |
May 15, 2023 | 252.43 | 253.27 | 251.30 | 253.10 | 686,700 | +0.97(+0.39%) |
May 12, 2023 | 253.49 | 253.71 | 250.55 | 252.12 | 610,556 | -0.83(-0.33%) |
May 11, 2023 | 252.95 | 253.34 | 251.38 | 252.95 | 786,622 | +0.19(+0.07%) |
May 10, 2023 | 252.10 | 253.41 | 250.13 | 252.76 | 660,151 | +2.61(+1.04%) |
May 09, 2023 | 250.22 | 250.90 | 250.22 | 250.15 | 707,638 | -1.13(-0.45%) |
May 08, 2023 | 250.56 | 251.44 | 249.92 | 251.28 | 1,284,144 | +0.72(+0.29%) |
May 05, 2023 | 247.48 | 251.30 | 247.48 | 250.56 | 600,015 | +5.11(+2.08%) |
May 04, 2023 | 246.15 | 246.82 | 244.79 | 245.45 | 2,673,468 | -1.22(-0.50%) |
May 03, 2023 | 247.98 | 250.57 | 246.55 | 246.68 | 603,344 | -1.31(-0.53%) |
May 02, 2023 | 250.04 | 250.23 | 246.47 | 247.99 | 705,710 | -2.16(-0.86%) |
May 01, 2023 | 250.29 | 251.32 | 249.72 | 250.15 | 942,172 | -0.36(-0.14%) |
Apr 28, 2023 | 248.02 | 250.54 | 247.49 | 250.50 | 649,125 | +1.92(+0.77%) |
Apr 27, 2023 | 244.81 | 248.86 | 244.76 | 248.59 | 653,835 | +5.81(+2.40%) |
Apr 26, 2023 | 243.81 | 245.21 | 242.28 | 242.77 | 590,441 | +1.18(+0.49%) |
Apr 25, 2023 | 245.49 | 245.77 | 241.51 | 241.59 | 709,384 | -5.12(-2.07%) |
Apr 24, 2023 | 247.02 | 247.86 | 245.04 | 246.71 | 577,950 | -0.32(-0.13%) |
Apr 21, 2023 | 246.81 | 247.50 | 245.56 | 247.02 | 801,074 | +0.33(+0.13%) |
Apr 20, 2023 | 246.00 | 248.50 | 245.66 | 246.70 | 627,474 | -1.57(-0.63%) |
Apr 19, 2023 | 246.61 | 248.94 | 246.36 | 248.27 | 678,070 | +0.20(+0.08%) |
Apr 18, 2023 | 249.36 | 249.69 | 247.26 | 248.07 | 637,363 | +0.25(+0.10%) |
Apr 17, 2023 | 247.01 | 247.93 | 245.84 | 247.82 | 784,785 | +0.45(+0.18%) |
Apr 14, 2023 | 246.84 | 248.83 | 245.37 | 247.37 | 623,280 | -0.65(-0.26%) |
Apr 13, 2023 | 244.32 | 248.28 | 244.32 | 248.02 | 755,286 | +4.91(+2.02%) |
Apr 12, 2023 | 246.18 | 246.82 | 242.82 | 243.11 | 1,130,033 | -1.50(-0.61%) |
Apr 11, 2023 | 245.50 | 245.71 | 244.03 | 244.61 | 744,656 | -0.99(-0.40%) |
Apr 10, 2023 | 243.77 | 245.60 | 242.41 | 245.60 | 983,683 | -0.25(-0.10%) |
Apr 06, 2023 | 243.06 | 245.99 | 241.93 | 245.85 | 1,324,148 | +1.53(+0.63%) |
Apr 05, 2023 | 246.13 | 246.29 | 243.11 | 244.32 | 729,957 | -2.64(-1.07%) |
Apr 04, 2023 | 248.13 | 249.02 | 246.13 | 246.97 | 815,768 | -0.73(-0.30%) |