Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 291.31 | 293.01 | 286.10 | 288.80 | 196,111 | -0.66(-0.23%) |
Jun 29, 2023 | 287.75 | 292.20 | 281.86 | 289.46 | 326,734 | -5.89(-2.00%) |
Jun 28, 2023 | 298.40 | 299.63 | 295.33 | 295.36 | 113,729 | -4.98(-1.66%) |
Jun 27, 2023 | 292.51 | 300.61 | 291.97 | 300.34 | 144,076 | +7.56(+2.58%) |
Jun 26, 2023 | 293.98 | 297.75 | 291.64 | 292.77 | 126,282 | -0.93(-0.32%) |
Jun 23, 2023 | 289.20 | 295.49 | 289.20 | 293.70 | 229,515 | +2.00(+0.69%) |
Jun 22, 2023 | 298.27 | 298.90 | 289.80 | 291.70 | 230,238 | -4.94(-1.67%) |
Jun 21, 2023 | 281.59 | 299.40 | 281.59 | 296.64 | 280,714 | +15.67(+5.58%) |
Jun 20, 2023 | 281.81 | 281.81 | 275.45 | 280.97 | 195,717 | -2.67(-0.94%) |
Jun 16, 2023 | 286.49 | 288.19 | 281.88 | 283.64 | 429,308 | -0.94(-0.33%) |
Jun 15, 2023 | 280.33 | 284.78 | 277.10 | 284.58 | 180,749 | +1.81(+0.64%) |
May 08, 2023 | 288.89 | 288.89 | 282.52 | 282.77 | 58,256 | -4.45(-1.55%) |
May 05, 2023 | 283.52 | 291.40 | 283.52 | 287.22 | 77,284 | +6.26(+2.23%) |
May 04, 2023 | 289.06 | 290.59 | 280.95 | 280.96 | 93,987 | -8.21(-2.84%) |
May 03, 2023 | 286.79 | 293.20 | 286.77 | 289.17 | 178,975 | +3.70(+1.30%) |
May 02, 2023 | 287.41 | 287.41 | 283.12 | 285.46 | 138,621 | -3.69(-1.28%) |
May 01, 2023 | 287.44 | 291.13 | 287.19 | 289.16 | 76,174 | +1.43(+0.50%) |
Apr 28, 2023 | 288.27 | 291.58 | 286.05 | 287.73 | 81,900 | -1.74(-0.60%) |
Apr 27, 2023 | 286.11 | 289.50 | 285.91 | 289.47 | 85,721 | +3.83(+1.34%) |
Apr 26, 2023 | 286.68 | 288.88 | 285.35 | 285.64 | 80,840 | -3.94(-1.36%) |
Apr 25, 2023 | 295.40 | 295.72 | 289.56 | 289.58 | 115,069 | -8.35(-2.80%) |
Apr 24, 2023 | 302.87 | 303.93 | 294.11 | 297.93 | 150,295 | -3.55(-1.18%) |
Apr 21, 2023 | 308.75 | 312.81 | 300.64 | 301.48 | 333,077 | +2.68(+0.90%) |
Apr 20, 2023 | 291.48 | 298.79 | 290.32 | 298.79 | 262,856 | +7.04(+2.41%) |
Apr 19, 2023 | 295.06 | 296.08 | 290.94 | 291.75 | 204,156 | -4.66(-1.57%) |
Apr 18, 2023 | 298.39 | 300.60 | 296.09 | 296.42 | 146,075 | -1.56(-0.52%) |
Apr 17, 2023 | 302.09 | 303.55 | 297.10 | 297.98 | 97,030 | -2.10(-0.70%) |
Apr 14, 2023 | 300.54 | 306.40 | 298.17 | 300.08 | 111,120 | +0.50(+0.17%) |
Apr 13, 2023 | 297.78 | 301.03 | 293.68 | 299.58 | 115,536 | +2.86(+0.96%) |
Apr 12, 2023 | 296.48 | 297.59 | 291.67 | 296.72 | 116,034 | +2.29(+0.78%) |
Apr 11, 2023 | 296.25 | 300.40 | 293.79 | 294.44 | 103,195 | -0.63(-0.21%) |
Apr 10, 2023 | 288.48 | 297.99 | 288.48 | 295.07 | 108,975 | +6.04(+2.09%) |
Apr 06, 2023 | 288.91 | 289.78 | 285.25 | 289.03 | 231,513 | +0.69(+0.24%) |
Apr 05, 2023 | 295.73 | 295.79 | 288.00 | 288.33 | 342,607 | -8.25(-2.78%) |
Apr 04, 2023 | 315.20 | 318.88 | 296.09 | 296.58 | 205,774 | -18.89(-5.99%) |