Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 288.65 | 292.64 | 284.84 | 285.41 | 391,804 | -0.09(-0.03%) |
Jun 29, 2023 | 287.60 | 291.80 | 284.08 | 285.50 | 369,357 | -3.35(-1.16%) |
Jun 28, 2023 | 288.63 | 290.48 | 284.02 | 288.85 | 429,847 | +1.18(+0.41%) |
Jun 27, 2023 | 285.00 | 290.43 | 283.62 | 287.67 | 411,225 | +1.20(+0.42%) |
Jun 26, 2023 | 291.84 | 297.21 | 286.38 | 286.47 | 577,112 | -6.16(-2.11%) |
Jun 23, 2023 | 291.81 | 303.48 | 291.12 | 292.63 | 5,181,000 | -1.42(-0.48%) |
Jun 22, 2023 | 294.57 | 299.99 | 293.55 | 294.05 | 534,216 | -2.21(-0.75%) |
Jun 21, 2023 | 299.00 | 304.89 | 294.03 | 296.26 | 470,416 | -3.51(-1.17%) |
Jun 20, 2023 | 291.01 | 300.12 | 272.43 | 299.77 | 559,804 | +5.40(+1.83%) |
Jun 16, 2023 | 302.06 | 304.00 | 291.01 | 294.37 | 557,938 | -1.77(-0.60%) |
Jun 15, 2023 | 295.86 | 305.60 | 291.83 | 296.14 | 441,337 | +1.09(+0.37%) |
Jun 14, 2023 | 294.50 | 315.95 | 292.99 | 295.05 | 1,117,632 | +3.11(+1.07%) |
Jun 13, 2023 | 288.90 | 294.60 | 286.69 | 291.94 | 415,379 | +3.18(+1.10%) |
Jun 12, 2023 | 291.00 | 294.78 | 284.60 | 288.76 | 360,923 | -1.72(-0.59%) |
Jun 09, 2023 | 288.78 | 296.36 | 286.23 | 290.48 | 304,902 | +2.16(+0.75%) |
Jun 08, 2023 | 285.77 | 290.45 | 285.20 | 288.32 | 225,878 | +1.07(+0.37%) |
Jun 07, 2023 | 292.32 | 296.21 | 282.80 | 287.25 | 374,502 | -3.34(-1.15%) |
Jun 06, 2023 | 290.28 | 300.00 | 287.10 | 290.59 | 459,661 | -0.12(-0.04%) |
Jun 05, 2023 | 285.85 | 291.94 | 284.10 | 290.71 | 271,052 | +1.56(+0.54%) |
Jun 02, 2023 | 283.95 | 289.31 | 278.66 | 289.15 | 430,162 | +7.49(+2.66%) |
Jun 01, 2023 | 274.43 | 282.67 | 272.55 | 281.66 | 451,990 | +6.57(+2.39%) |
May 31, 2023 | 275.84 | 278.15 | 271.77 | 275.09 | 400,331 | -1.05(-0.38%) |
May 30, 2023 | 282.50 | 289.47 | 273.54 | 276.14 | 486,277 | -4.53(-1.61%) |
May 26, 2023 | 277.53 | 283.48 | 276.99 | 280.67 | 303,599 | +1.96(+0.70%) |
May 25, 2023 | 281.48 | 281.48 | 275.90 | 278.71 | 355,994 | -2.79(-0.99%) |
May 24, 2023 | 270.87 | 284.26 | 270.07 | 281.50 | 554,697 | +7.05(+2.57%) |
May 23, 2023 | 281.73 | 285.37 | 268.52 | 274.45 | 400,318 | -8.20(-2.90%) |
May 22, 2023 | 277.91 | 284.62 | 277.01 | 282.65 | 332,410 | +7.50(+2.73%) |
May 19, 2023 | 278.72 | 281.37 | 271.52 | 275.15 | 368,884 | -1.45(-0.52%) |
May 18, 2023 | 276.67 | 278.05 | 273.15 | 276.60 | 305,410 | -0.17(-0.06%) |
May 17, 2023 | 276.94 | 280.00 | 273.15 | 276.77 | 312,573 | -1.62(-0.58%) |
May 16, 2023 | 275.04 | 280.25 | 270.08 | 278.39 | 449,592 | -0.03(-0.01%) |
May 15, 2023 | 296.93 | 298.09 | 272.29 | 278.42 | 1,042,959 | -17.78(-6.00%) |
May 12, 2023 | 303.25 | 308.09 | 295.83 | 296.20 | 772,655 | -6.48(-2.14%) |
May 11, 2023 | 291.95 | 303.55 | 287.63 | 302.68 | 1,176,418 | +13.50(+4.67%) |
May 10, 2023 | 289.50 | 296.53 | 282.03 | 289.18 | 902,381 | +3.88(+1.36%) |
May 09, 2023 | 285.10 | 292.65 | 270.42 | 285.30 | 1,042,573 | +10.34(+3.76%) |
May 08, 2023 | 287.18 | 287.48 | 268.02 | 274.96 | 1,666,757 | -13.32(-4.62%) |
May 05, 2023 | 279.92 | 290.37 | 277.97 | 288.28 | 479,550 | +10.38(+3.74%) |
May 04, 2023 | 279.72 | 284.70 | 277.13 | 277.90 | 519,730 | -3.48(-1.24%) |
May 03, 2023 | 280.76 | 288.39 | 279.85 | 281.38 | 521,324 | +1.00(+0.36%) |
May 02, 2023 | 288.65 | 288.65 | 275.36 | 280.38 | 623,335 | -8.57(-2.97%) |
May 01, 2023 | 288.00 | 292.71 | 286.02 | 288.95 | 322,257 | -1.21(-0.42%) |
Apr 28, 2023 | 285.65 | 293.05 | 282.05 | 290.16 | 416,631 | +2.47(+0.86%) |
Apr 27, 2023 | 288.56 | 289.10 | 280.28 | 287.69 | 450,046 | +2.35(+0.82%) |
Apr 26, 2023 | 289.00 | 300.00 | 285.22 | 285.34 | 995,543 | +4.33(+1.54%) |
Apr 25, 2023 | 280.00 | 290.66 | 280.00 | 281.01 | 813,598 | -1.93(-0.68%) |
Apr 24, 2023 | 287.86 | 288.60 | 271.46 | 282.94 | 779,927 | -3.52(-1.23%) |
Apr 21, 2023 | 260.84 | 296.80 | 258.81 | 286.46 | 2,629,064 | +26.56(+10.22%) |
Apr 20, 2023 | 259.89 | 266.22 | 258.90 | 259.90 | 265,767 | -2.34(-0.89%) |
Apr 19, 2023 | 264.67 | 265.28 | 255.76 | 262.24 | 491,011 | -3.21(-1.21%) |
Apr 18, 2023 | 267.97 | 270.96 | 263.31 | 265.45 | 628,513 | -1.51(-0.57%) |
Apr 17, 2023 | 260.32 | 268.00 | 259.69 | 266.96 | 437,451 | +7.12(+2.74%) |
Apr 14, 2023 | 257.65 | 262.66 | 256.00 | 259.84 | 407,302 | +1.80(+0.70%) |
Apr 13, 2023 | 250.69 | 259.86 | 249.92 | 258.04 | 633,870 | +9.45(+3.80%) |
Apr 12, 2023 | 253.41 | 258.60 | 246.56 | 248.59 | 640,349 | -2.46(-0.98%) |
Apr 11, 2023 | 237.00 | 252.66 | 237.00 | 251.05 | 1,435,409 | +24.15(+10.64%) |
Apr 10, 2023 | 221.20 | 227.28 | 216.10 | 226.90 | 309,295 | +3.85(+1.73%) |
Apr 06, 2023 | 231.81 | 233.44 | 222.55 | 223.05 | 487,302 | -7.96(-3.45%) |
Apr 05, 2023 | 225.77 | 231.14 | 219.66 | 231.01 | 551,179 | +4.32(+1.91%) |
Apr 04, 2023 | 222.75 | 231.96 | 222.00 | 226.69 | 758,853 | +3.32(+1.49%) |