Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 305.91 | 309.07 | 304.76 | 305.01 | 2,700,064 | +0.25(+0.08%) |
Jun 29, 2023 | 297.91 | 306.97 | 296.62 | 304.76 | 2,771,484 | +6.53(+2.19%) |
Jun 28, 2023 | 297.00 | 298.66 | 294.33 | 298.23 | 2,085,811 | +0.90(+0.30%) |
Jun 27, 2023 | 293.68 | 297.54 | 292.68 | 297.33 | 2,078,264 | +3.36(+1.14%) |
Jun 26, 2023 | 293.15 | 297.37 | 293.08 | 293.97 | 2,860,109 | -1.01(-0.34%) |
Jun 23, 2023 | 296.55 | 299.18 | 294.25 | 294.97 | 4,286,424 | -8.72(-2.87%) |
Jun 22, 2023 | 294.76 | 303.90 | 292.57 | 303.69 | 4,946,494 | -5.88(-1.90%) |
Jun 21, 2023 | 312.82 | 313.99 | 309.46 | 309.57 | 3,155,535 | -4.15(-1.32%) |
Jun 20, 2023 | 313.59 | 316.92 | 311.36 | 313.72 | 3,388,751 | -2.12(-0.67%) |
Jun 16, 2023 | 322.15 | 324.13 | 315.39 | 315.84 | 5,328,188 | -4.18(-1.31%) |
Jun 15, 2023 | 315.48 | 321.31 | 311.69 | 320.02 | 3,327,410 | +8.62(+2.77%) |
Jun 14, 2023 | 312.36 | 314.67 | 309.67 | 311.40 | 2,447,269 | -0.11(-0.03%) |
Jun 13, 2023 | 311.67 | 313.79 | 309.76 | 311.51 | 4,028,553 | +3.64(+1.18%) |
Jun 12, 2023 | 304.26 | 308.24 | 303.98 | 307.87 | 2,673,353 | +2.73(+0.89%) |
Jun 09, 2023 | 305.55 | 307.57 | 303.09 | 305.14 | 2,228,457 | +1.37(+0.45%) |
Jun 08, 2023 | 307.27 | 307.27 | 303.16 | 303.77 | 1,892,218 | -3.66(-1.19%) |
Jun 07, 2023 | 305.90 | 308.39 | 303.60 | 307.43 | 2,519,131 | +2.95(+0.97%) |
Jun 06, 2023 | 299.37 | 305.73 | 298.26 | 304.47 | 2,447,710 | +3.55(+1.18%) |
Jun 05, 2023 | 301.80 | 303.84 | 298.39 | 300.92 | 3,483,288 | -6.86(-2.23%) |
Jun 02, 2023 | 303.94 | 308.58 | 303.07 | 307.78 | 2,299,350 | +6.12(+2.03%) |
Jun 01, 2023 | 302.19 | 302.55 | 296.62 | 301.67 | 2,421,752 | -0.71(-0.24%) |
May 31, 2023 | 301.15 | 306.76 | 299.49 | 302.38 | 5,331,858 | -2.48(-0.81%) |
May 30, 2023 | 302.66 | 315.22 | 301.47 | 304.86 | 6,311,464 | +4.77(+1.59%) |
May 26, 2023 | 290.60 | 305.03 | 290.24 | 300.08 | 4,632,522 | +11.70(+4.06%) |
May 25, 2023 | 285.17 | 289.75 | 281.88 | 288.38 | 3,733,204 | +4.88(+1.72%) |
May 24, 2023 | 282.72 | 284.95 | 281.60 | 283.50 | 2,848,311 | -1.27(-0.44%) |
May 23, 2023 | 285.81 | 287.67 | 283.79 | 284.76 | 2,245,853 | -2.82(-0.98%) |
May 22, 2023 | 286.02 | 288.39 | 285.52 | 287.58 | 2,068,031 | +1.03(+0.36%) |
May 19, 2023 | 285.26 | 287.98 | 284.02 | 286.55 | 2,239,228 | +2.40(+0.85%) |
May 18, 2023 | 281.25 | 284.59 | 280.97 | 284.15 | 1,891,695 | +2.82(+1.00%) |
May 17, 2023 | 277.93 | 283.05 | 276.99 | 281.33 | 2,515,706 | +5.38(+1.95%) |
May 16, 2023 | 273.88 | 277.45 | 273.16 | 275.96 | 2,103,347 | +1.66(+0.61%) |
May 15, 2023 | 273.11 | 275.30 | 271.44 | 274.30 | 2,795,051 | +0.32(+0.12%) |
May 12, 2023 | 269.97 | 274.09 | 269.34 | 273.98 | 2,695,655 | +4.86(+1.81%) |
May 11, 2023 | 267.18 | 269.29 | 265.08 | 269.12 | 2,949,933 | +3.34(+1.26%) |
May 10, 2023 | 262.77 | 266.78 | 261.36 | 265.78 | 2,833,057 | +5.35(+2.05%) |
May 09, 2023 | 259.90 | 261.43 | 258.65 | 260.43 | 2,743,781 | -1.32(-0.51%) |
May 08, 2023 | 262.94 | 263.91 | 260.41 | 261.75 | 1,864,627 | -0.82(-0.31%) |
May 05, 2023 | 266.10 | 267.25 | 261.33 | 262.57 | 2,623,069 | -0.84(-0.32%) |
May 04, 2023 | 270.12 | 270.61 | 262.60 | 263.41 | 2,616,105 | -8.58(-3.15%) |
May 03, 2023 | 274.90 | 276.34 | 271.63 | 271.99 | 1,974,092 | -1.54(-0.56%) |
May 02, 2023 | 276.62 | 277.13 | 270.86 | 273.54 | 1,748,630 | -2.65(-0.96%) |
May 01, 2023 | 275.86 | 276.67 | 274.24 | 276.18 | 1,179,258 | -0.86(-0.31%) |
Apr 28, 2023 | 270.55 | 277.18 | 270.55 | 277.04 | 2,108,887 | +4.78(+1.76%) |
Apr 27, 2023 | 270.68 | 273.29 | 267.69 | 272.26 | 2,006,985 | +4.19(+1.56%) |
Apr 26, 2023 | 268.70 | 270.40 | 267.07 | 268.07 | 2,117,925 | +0.50(+0.19%) |
Apr 25, 2023 | 272.67 | 273.50 | 267.46 | 267.56 | 1,957,505 | -6.47(-2.36%) |
Apr 24, 2023 | 272.61 | 274.40 | 271.68 | 274.04 | 1,375,697 | +0.91(+0.33%) |
Apr 21, 2023 | 272.54 | 274.61 | 272.21 | 273.13 | 1,619,452 | +0.77(+0.28%) |
Apr 20, 2023 | 274.07 | 274.36 | 270.83 | 272.36 | 2,717,550 | -4.30(-1.55%) |
Apr 19, 2023 | 275.57 | 276.76 | 274.30 | 276.66 | 2,230,551 | -0.06(-0.02%) |
Apr 18, 2023 | 278.10 | 278.15 | 275.19 | 276.72 | 1,916,025 | -0.02(-0.01%) |
Apr 17, 2023 | 275.55 | 278.56 | 275.55 | 276.74 | 2,932,986 | +0.72(+0.26%) |
Apr 14, 2023 | 280.01 | 281.65 | 274.56 | 276.02 | 2,912,998 | -5.95(-2.11%) |
Apr 13, 2023 | 279.72 | 282.12 | 276.48 | 281.97 | 3,201,432 | +1.49(+0.53%) |
Apr 12, 2023 | 285.05 | 285.31 | 279.66 | 280.47 | 2,687,112 | -1.43(-0.51%) |
Apr 11, 2023 | 278.64 | 283.22 | 278.19 | 281.91 | 3,171,452 | +4.58(+1.65%) |
Apr 10, 2023 | 273.70 | 277.38 | 272.09 | 277.33 | 1,600,590 | -0.02(-0.01%) |
Apr 06, 2023 | 276.32 | 277.88 | 274.55 | 277.35 | 2,158,676 | +0.37(+0.13%) |
Apr 05, 2023 | 281.82 | 282.47 | 276.57 | 276.98 | 2,481,498 | -4.44(-1.58%) |
Apr 04, 2023 | 280.05 | 282.99 | 279.83 | 281.43 | 2,368,286 | +0.00(+0.00%) |