Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 325.57 | 331.11 | 319.52 | 329.59 | 1,017,414 | +7.35(+2.28%) |
Jun 29, 2023 | 311.00 | 323.87 | 309.39 | 322.24 | 1,445,028 | +11.80(+3.80%) |
Jun 28, 2023 | 304.47 | 313.66 | 303.50 | 310.44 | 978,808 | +4.87(+1.59%) |
Jun 27, 2023 | 298.00 | 308.42 | 297.40 | 305.57 | 1,067,497 | +8.50(+2.86%) |
Jun 26, 2023 | 291.11 | 299.54 | 291.11 | 297.07 | 783,501 | +6.18(+2.12%) |
Jun 23, 2023 | 289.84 | 293.60 | 286.87 | 290.89 | 950,501 | -1.62(-0.55%) |
Jun 22, 2023 | 287.90 | 297.00 | 284.50 | 292.51 | 874,391 | +4.71(+1.64%) |
Jun 21, 2023 | 290.30 | 292.69 | 284.76 | 287.80 | 1,040,732 | -1.77(-0.61%) |
Jun 20, 2023 | 278.38 | 291.11 | 275.19 | 289.57 | 1,026,402 | +6.97(+2.47%) |
Jun 16, 2023 | 285.99 | 288.79 | 280.63 | 282.60 | 947,241 | -0.26(-0.09%) |
Jun 15, 2023 | 275.84 | 284.64 | 275.07 | 282.86 | 595,823 | +7.03(+2.55%) |
Jun 14, 2023 | 280.38 | 287.49 | 272.81 | 275.83 | 855,755 | -4.22(-1.51%) |
Jun 13, 2023 | 270.58 | 280.27 | 270.51 | 280.05 | 962,859 | +10.46(+3.88%) |
Jun 12, 2023 | 265.00 | 270.67 | 264.28 | 269.59 | 550,593 | +5.32(+2.01%) |
Jun 09, 2023 | 266.69 | 268.45 | 263.34 | 264.27 | 372,645 | -0.07(-0.03%) |
Jun 08, 2023 | 267.78 | 269.91 | 263.31 | 264.34 | 389,487 | -2.76(-1.03%) |
Jun 07, 2023 | 268.99 | 275.68 | 265.96 | 267.10 | 706,390 | +1.30(+0.49%) |
Jun 06, 2023 | 257.06 | 267.90 | 255.71 | 265.80 | 650,437 | +9.29(+3.62%) |
Jun 05, 2023 | 252.69 | 256.86 | 250.01 | 256.51 | 382,578 | +4.30(+1.70%) |
Jun 02, 2023 | 247.99 | 254.55 | 247.85 | 252.21 | 490,510 | +7.57(+3.09%) |
Jun 01, 2023 | 243.86 | 246.98 | 236.66 | 244.64 | 536,764 | -0.34(-0.14%) |
May 31, 2023 | 252.00 | 252.90 | 242.01 | 244.98 | 591,437 | -6.69(-2.66%) |
May 30, 2023 | 249.50 | 252.00 | 244.60 | 251.67 | 837,952 | +4.85(+1.96%) |
May 26, 2023 | 243.74 | 249.59 | 235.64 | 246.82 | 1,811,763 | -7.81(-3.07%) |
May 25, 2023 | 261.14 | 262.30 | 253.01 | 254.63 | 789,393 | -5.14(-1.98%) |
May 24, 2023 | 254.69 | 261.86 | 251.21 | 259.77 | 891,157 | +3.09(+1.20%) |
May 23, 2023 | 260.00 | 265.29 | 254.72 | 256.68 | 1,099,860 | -0.01(-0.00%) |
May 22, 2023 | 260.19 | 261.00 | 254.94 | 256.69 | 931,319 | -4.73(-1.81%) |
May 19, 2023 | 264.16 | 265.05 | 257.11 | 261.42 | 688,702 | -4.20(-1.58%) |
May 18, 2023 | 260.13 | 265.99 | 257.44 | 265.62 | 754,117 | +7.03(+2.72%) |
May 17, 2023 | 242.00 | 259.41 | 240.13 | 258.59 | 1,285,018 | +17.18(+7.12%) |
May 16, 2023 | 254.55 | 255.23 | 240.17 | 241.41 | 1,790,849 | -23.22(-8.77%) |
May 15, 2023 | 259.27 | 264.67 | 258.53 | 264.63 | 1,087,549 | +4.90(+1.89%) |
May 12, 2023 | 264.47 | 264.91 | 257.83 | 259.73 | 636,107 | -5.28(-1.99%) |
May 11, 2023 | 263.01 | 265.47 | 260.08 | 265.01 | 797,817 | +2.75(+1.05%) |
May 10, 2023 | 266.21 | 269.30 | 259.44 | 262.26 | 727,218 | -0.46(-0.18%) |
May 09, 2023 | 255.20 | 265.20 | 254.94 | 262.72 | 674,790 | +5.30(+2.06%) |
May 08, 2023 | 261.55 | 262.75 | 254.86 | 257.42 | 903,296 | -4.30(-1.64%) |
May 05, 2023 | 256.38 | 263.69 | 255.05 | 261.72 | 755,542 | +9.23(+3.66%) |
May 04, 2023 | 255.64 | 256.99 | 251.79 | 252.49 | 554,472 | -4.08(-1.59%) |
May 03, 2023 | 256.94 | 263.45 | 256.16 | 256.57 | 529,962 | -1.23(-0.48%) |
May 02, 2023 | 257.56 | 260.94 | 251.46 | 257.80 | 576,109 | -1.56(-0.60%) |
May 01, 2023 | 256.14 | 262.70 | 254.97 | 259.36 | 808,073 | +4.23(+1.66%) |
Apr 28, 2023 | 254.57 | 256.57 | 251.70 | 255.13 | 607,296 | +0.38(+0.15%) |
Apr 27, 2023 | 247.65 | 256.84 | 246.20 | 254.75 | 486,214 | +9.55(+3.89%) |
Apr 26, 2023 | 247.21 | 248.19 | 244.45 | 245.20 | 735,089 | -0.45(-0.18%) |
Apr 25, 2023 | 251.28 | 251.56 | 245.33 | 245.65 | 552,904 | -5.75(-2.29%) |
Apr 24, 2023 | 245.76 | 252.45 | 245.76 | 251.40 | 901,454 | +6.25(+2.55%) |
Apr 21, 2023 | 247.40 | 249.05 | 244.16 | 245.15 | 424,541 | -0.84(-0.34%) |
Apr 20, 2023 | 247.81 | 251.71 | 245.28 | 245.99 | 588,146 | -4.15(-1.66%) |
Apr 19, 2023 | 242.71 | 251.93 | 241.29 | 250.14 | 688,587 | +4.87(+1.99%) |
Apr 18, 2023 | 241.73 | 245.57 | 240.45 | 245.27 | 712,687 | +6.10(+2.55%) |
Apr 17, 2023 | 233.67 | 239.25 | 232.54 | 239.17 | 591,696 | +5.29(+2.26%) |
Apr 14, 2023 | 236.26 | 238.25 | 230.75 | 233.88 | 733,121 | -1.86(-0.79%) |
Apr 13, 2023 | 236.69 | 238.19 | 234.30 | 235.74 | 655,104 | +0.28(+0.12%) |
Apr 12, 2023 | 244.43 | 246.32 | 235.24 | 235.46 | 649,437 | -3.71(-1.55%) |
Apr 11, 2023 | 242.05 | 242.39 | 236.60 | 239.17 | 739,815 | -1.44(-0.60%) |
Apr 10, 2023 | 235.29 | 240.88 | 234.64 | 240.61 | 444,545 | +3.68(+1.55%) |
Apr 06, 2023 | 231.84 | 239.15 | 230.65 | 236.93 | 878,668 | +4.75(+2.05%) |
Apr 05, 2023 | 238.95 | 239.64 | 231.86 | 232.18 | 1,190,168 | -9.52(-3.94%) |
Apr 04, 2023 | 243.00 | 243.50 | 233.92 | 241.70 | 1,205,559 | -0.13(-0.05%) |