Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 273.97 | 278.37 | 272.81 | 276.89 | 1,545,476 | +3.31(+1.21%) |
Jun 29, 2023 | 271.49 | 274.85 | 269.79 | 273.58 | 1,180,139 | +2.48(+0.91%) |
Jun 28, 2023 | 272.04 | 272.41 | 269.48 | 271.11 | 814,559 | -1.05(-0.38%) |
Jun 27, 2023 | 269.61 | 272.79 | 269.52 | 272.15 | 1,184,542 | -0.60(-0.22%) |
Jun 26, 2023 | 271.77 | 274.98 | 270.39 | 272.75 | 1,414,781 | +1.54(+0.57%) |
Jun 23, 2023 | 271.77 | 272.96 | 269.99 | 271.22 | 2,090,330 | -0.47(-0.17%) |
Jun 22, 2023 | 270.72 | 272.54 | 268.44 | 271.69 | 1,317,600 | +1.48(+0.55%) |
Jun 21, 2023 | 266.34 | 272.60 | 266.01 | 270.21 | 1,849,397 | +3.73(+1.40%) |
Jun 20, 2023 | 265.30 | 268.41 | 263.73 | 266.48 | 1,365,188 | +1.20(+0.45%) |
Jun 16, 2023 | 268.22 | 269.20 | 263.32 | 265.27 | 2,935,109 | -0.65(-0.25%) |
Jun 15, 2023 | 262.77 | 270.42 | 262.24 | 265.93 | 2,547,777 | +5.65(+2.17%) |
Jun 14, 2023 | 256.64 | 262.49 | 252.12 | 260.28 | 3,554,537 | -8.37(-3.11%) |
Jun 13, 2023 | 263.81 | 269.21 | 262.82 | 268.65 | 1,861,320 | +5.19(+1.97%) |
Jun 12, 2023 | 261.83 | 264.78 | 261.83 | 263.46 | 1,183,424 | +1.10(+0.42%) |
Jun 09, 2023 | 260.51 | 264.27 | 259.15 | 262.36 | 1,292,443 | +1.35(+0.52%) |
Jun 08, 2023 | 258.76 | 262.77 | 257.60 | 261.01 | 1,302,792 | +2.68(+1.04%) |
Jun 07, 2023 | 258.53 | 259.08 | 251.87 | 258.33 | 1,459,428 | -1.39(-0.54%) |
Jun 06, 2023 | 263.47 | 266.31 | 255.80 | 259.72 | 1,628,135 | +1.67(+0.65%) |
Jun 05, 2023 | 253.11 | 258.60 | 252.68 | 258.05 | 1,967,237 | +5.61(+2.22%) |
Jun 02, 2023 | 250.82 | 253.87 | 248.99 | 252.44 | 1,306,118 | +3.57(+1.44%) |
Jun 01, 2023 | 244.42 | 251.42 | 244.42 | 248.87 | 2,002,194 | +5.87(+2.42%) |
May 31, 2023 | 237.53 | 243.60 | 237.53 | 243.00 | 4,210,004 | +4.69(+1.97%) |
May 30, 2023 | 237.24 | 241.18 | 236.21 | 238.31 | 1,502,175 | -1.43(-0.60%) |
May 26, 2023 | 242.38 | 244.19 | 238.57 | 239.75 | 1,713,758 | -2.92(-1.20%) |
May 25, 2023 | 243.44 | 244.40 | 239.09 | 242.66 | 1,347,245 | -2.64(-1.08%) |
May 24, 2023 | 247.88 | 248.53 | 245.21 | 245.30 | 1,031,338 | -2.12(-0.86%) |
May 23, 2023 | 249.92 | 250.37 | 247.27 | 247.43 | 981,392 | -3.54(-1.41%) |
May 22, 2023 | 251.98 | 253.03 | 247.34 | 250.96 | 1,044,202 | +0.38(+0.15%) |
May 19, 2023 | 252.67 | 254.30 | 249.87 | 250.58 | 1,099,159 | -1.34(-0.53%) |
May 18, 2023 | 256.26 | 256.26 | 249.07 | 251.91 | 1,750,110 | -6.61(-2.56%) |
May 17, 2023 | 251.15 | 258.80 | 249.83 | 258.52 | 1,668,831 | +7.60(+3.03%) |
May 16, 2023 | 254.25 | 255.42 | 250.72 | 250.92 | 1,630,346 | -2.47(-0.98%) |
May 15, 2023 | 251.85 | 254.26 | 249.04 | 253.40 | 2,015,510 | +1.41(+0.56%) |
May 12, 2023 | 256.42 | 256.42 | 250.72 | 251.99 | 1,182,559 | -3.37(-1.32%) |
May 11, 2023 | 257.95 | 258.29 | 254.08 | 255.36 | 2,000,020 | -3.39(-1.31%) |
May 10, 2023 | 260.68 | 263.85 | 257.83 | 258.75 | 2,822,906 | +0.65(+0.25%) |
May 09, 2023 | 260.35 | 264.56 | 257.94 | 258.10 | 2,216,971 | -1.87(-0.72%) |
May 08, 2023 | 254.44 | 261.44 | 252.92 | 259.97 | 2,400,706 | +3.88(+1.51%) |
May 05, 2023 | 247.68 | 259.49 | 247.50 | 256.09 | 3,836,547 | +16.75(+7.00%) |
May 04, 2023 | 239.24 | 240.15 | 236.76 | 239.34 | 1,591,491 | -2.27(-0.94%) |
May 03, 2023 | 245.83 | 246.50 | 240.79 | 241.61 | 1,568,213 | -4.34(-1.76%) |
May 02, 2023 | 248.48 | 249.91 | 243.22 | 245.95 | 1,395,560 | -4.40(-1.76%) |
May 01, 2023 | 248.77 | 252.19 | 247.50 | 250.35 | 1,154,104 | +1.58(+0.64%) |
Apr 28, 2023 | 245.17 | 249.29 | 244.77 | 248.77 | 1,132,298 | +2.91(+1.18%) |
Apr 27, 2023 | 244.99 | 246.62 | 243.37 | 245.86 | 1,159,435 | +2.12(+0.87%) |
Apr 26, 2023 | 247.65 | 249.45 | 242.62 | 243.74 | 1,408,533 | -5.44(-2.18%) |
Apr 25, 2023 | 251.54 | 253.99 | 248.06 | 249.18 | 1,636,641 | -2.35(-0.93%) |
Apr 24, 2023 | 248.99 | 252.02 | 247.62 | 251.53 | 1,230,706 | +3.91(+1.58%) |
Apr 21, 2023 | 251.92 | 252.12 | 246.34 | 247.62 | 1,475,829 | -3.59(-1.43%) |
Apr 20, 2023 | 251.88 | 253.06 | 250.92 | 251.22 | 1,854,700 | -0.31(-0.13%) |
Apr 19, 2023 | 251.77 | 251.98 | 246.72 | 251.53 | 1,995,401 | -3.53(-1.38%) |
Apr 18, 2023 | 255.36 | 255.64 | 252.46 | 255.06 | 1,392,311 | +1.00(+0.39%) |
Apr 17, 2023 | 255.36 | 255.94 | 251.77 | 254.06 | 2,513,040 | -0.42(-0.17%) |
Apr 14, 2023 | 259.44 | 260.16 | 254.09 | 254.48 | 2,875,271 | -4.63(-1.79%) |
Apr 13, 2023 | 257.17 | 261.21 | 256.07 | 259.10 | 3,048,773 | +2.99(+1.17%) |
Apr 12, 2023 | 259.82 | 259.95 | 253.97 | 256.12 | 2,335,033 | -5.61(-2.14%) |
Apr 11, 2023 | 260.46 | 263.05 | 258.98 | 261.73 | 1,523,335 | +3.32(+1.28%) |
Apr 10, 2023 | 259.62 | 260.25 | 256.56 | 258.41 | 1,220,826 | -2.15(-0.83%) |
Apr 06, 2023 | 262.95 | 264.46 | 259.83 | 260.56 | 1,740,176 | -0.58(-0.22%) |
Apr 05, 2023 | 254.08 | 262.22 | 252.56 | 261.14 | 2,744,542 | +9.17(+3.64%) |
Apr 04, 2023 | 256.36 | 257.15 | 251.54 | 251.96 | 1,443,155 | -5.36(-2.08%) |