Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 259.18 | 262.05 | 259.02 | 260.98 | 1,388,049 | +3.45(+1.34%) |
Jun 29, 2023 | 255.07 | 257.62 | 254.33 | 257.53 | 1,153,098 | +1.48(+0.58%) |
Jun 28, 2023 | 255.04 | 256.39 | 254.36 | 256.05 | 1,172,298 | +0.76(+0.30%) |
Jun 27, 2023 | 253.54 | 255.76 | 251.10 | 255.29 | 921,184 | +1.74(+0.69%) |
Jun 26, 2023 | 253.61 | 254.11 | 249.75 | 253.55 | 661,516 | -0.06(-0.02%) |
Jun 23, 2023 | 255.04 | 256.77 | 253.35 | 253.61 | 826,672 | -1.50(-0.59%) |
Jun 22, 2023 | 255.40 | 256.15 | 254.15 | 255.11 | 742,302 | +0.75(+0.30%) |
Jun 21, 2023 | 253.34 | 254.97 | 251.61 | 254.36 | 775,742 | +0.83(+0.33%) |
Jun 20, 2023 | 254.11 | 256.53 | 252.15 | 253.53 | 944,917 | -2.14(-0.84%) |
Jun 16, 2023 | 254.43 | 256.90 | 253.69 | 255.66 | 1,500,745 | +2.44(+0.96%) |
Jun 15, 2023 | 250.85 | 253.84 | 249.66 | 253.22 | 703,658 | +2.80(+1.12%) |
Jun 14, 2023 | 252.58 | 254.68 | 249.81 | 250.42 | 1,161,301 | +1.81(+0.73%) |
Jun 13, 2023 | 246.93 | 249.28 | 246.35 | 248.62 | 642,734 | +0.78(+0.32%) |
Jun 12, 2023 | 248.54 | 248.57 | 246.26 | 247.83 | 1,234,781 | -0.78(-0.31%) |
Jun 09, 2023 | 247.88 | 249.81 | 246.53 | 248.62 | 1,342,321 | +1.98(+0.80%) |
Jun 08, 2023 | 247.42 | 248.44 | 245.32 | 246.64 | 1,245,587 | -1.80(-0.72%) |
Jun 07, 2023 | 246.35 | 249.14 | 245.46 | 248.44 | 1,268,157 | +1.74(+0.71%) |
Jun 06, 2023 | 251.21 | 251.97 | 244.35 | 246.69 | 1,506,182 | -3.48(-1.39%) |
Jun 05, 2023 | 249.38 | 251.52 | 248.29 | 250.17 | 1,391,410 | +2.17(+0.87%) |
Jun 02, 2023 | 245.74 | 249.69 | 245.55 | 248.00 | 1,765,338 | +3.62(+1.48%) |
Jun 01, 2023 | 240.06 | 244.82 | 239.43 | 244.38 | 2,061,110 | +6.25(+2.63%) |
May 31, 2023 | 234.91 | 238.62 | 234.05 | 238.12 | 2,248,226 | +3.32(+1.41%) |
May 30, 2023 | 237.60 | 239.03 | 234.67 | 234.81 | 1,055,353 | -2.69(-1.13%) |
May 26, 2023 | 237.95 | 239.66 | 237.02 | 237.49 | 853,083 | -0.64(-0.27%) |
May 25, 2023 | 239.94 | 241.12 | 236.21 | 238.13 | 1,444,344 | -3.43(-1.42%) |
May 24, 2023 | 242.60 | 242.60 | 240.09 | 241.56 | 979,952 | -1.21(-0.50%) |
May 23, 2023 | 246.44 | 247.37 | 241.91 | 242.77 | 1,064,029 | -4.49(-1.82%) |
May 22, 2023 | 247.73 | 250.08 | 246.94 | 247.26 | 972,923 | -0.83(-0.33%) |
May 19, 2023 | 248.12 | 249.59 | 247.31 | 248.09 | 1,255,860 | +0.31(+0.12%) |
May 18, 2023 | 247.10 | 248.27 | 245.74 | 247.79 | 1,415,843 | +0.28(+0.12%) |
May 17, 2023 | 247.62 | 247.84 | 244.74 | 247.50 | 1,095,654 | +0.90(+0.36%) |
May 16, 2023 | 246.58 | 247.86 | 245.79 | 246.60 | 709,130 | -0.70(-0.28%) |
May 15, 2023 | 249.15 | 249.18 | 245.60 | 247.31 | 953,389 | -1.41(-0.57%) |
May 12, 2023 | 247.89 | 248.94 | 246.64 | 248.71 | 875,339 | +1.09(+0.44%) |
May 11, 2023 | 246.70 | 247.84 | 245.68 | 247.62 | 998,420 | +0.34(+0.14%) |
May 10, 2023 | 247.40 | 247.64 | 244.23 | 247.28 | 818,209 | +1.38(+0.56%) |
May 09, 2023 | 246.92 | 247.00 | 244.30 | 245.90 | 1,113,619 | -1.82(-0.74%) |
May 08, 2023 | 247.89 | 249.58 | 247.00 | 247.72 | 1,519,986 | -2.13(-0.85%) |
May 05, 2023 | 250.54 | 252.85 | 248.67 | 249.85 | 1,489,895 | +1.18(+0.48%) |
May 04, 2023 | 256.09 | 256.09 | 248.03 | 248.66 | 2,464,785 | -10.98(-4.23%) |
May 03, 2023 | 261.06 | 262.69 | 258.80 | 259.65 | 1,282,223 | -0.18(-0.07%) |
May 02, 2023 | 260.45 | 261.01 | 258.48 | 259.82 | 1,227,485 | -1.51(-0.58%) |
May 01, 2023 | 259.98 | 262.13 | 259.98 | 261.33 | 1,111,460 | +0.99(+0.38%) |
Apr 28, 2023 | 258.99 | 261.08 | 258.01 | 260.34 | 1,441,948 | +1.00(+0.38%) |
Apr 27, 2023 | 254.77 | 259.89 | 254.18 | 259.34 | 1,152,089 | +4.72(+1.85%) |
Apr 26, 2023 | 254.43 | 255.38 | 252.82 | 254.62 | 995,385 | -2.38(-0.93%) |
Apr 25, 2023 | 257.83 | 258.75 | 257.83 | 257.01 | 776,689 | -1.07(-0.42%) |
Apr 24, 2023 | 258.22 | 260.06 | 256.10 | 258.08 | 1,062,508 | +0.80(+0.31%) |
Apr 21, 2023 | 259.34 | 260.46 | 257.12 | 257.28 | 962,828 | -0.69(-0.27%) |
Apr 20, 2023 | 254.57 | 258.67 | 253.37 | 257.97 | 1,576,181 | +3.01(+1.18%) |
Apr 19, 2023 | 250.75 | 255.15 | 250.60 | 254.96 | 1,400,949 | +5.18(+2.07%) |
Apr 18, 2023 | 252.90 | 252.90 | 249.66 | 249.78 | 864,901 | -2.65(-1.05%) |
Apr 17, 2023 | 252.10 | 252.81 | 251.04 | 252.43 | 753,246 | +0.77(+0.31%) |
Apr 14, 2023 | 252.59 | 253.51 | 251.01 | 251.66 | 758,233 | -0.79(-0.31%) |
Apr 13, 2023 | 250.40 | 252.50 | 249.95 | 252.45 | 788,168 | +2.41(+0.97%) |
Apr 12, 2023 | 251.84 | 252.46 | 249.71 | 250.03 | 1,218,072 | +0.86(+0.34%) |
Apr 11, 2023 | 250.21 | 251.68 | 249.12 | 249.18 | 922,307 | -0.54(-0.22%) |
Apr 10, 2023 | 249.65 | 251.71 | 248.42 | 249.72 | 826,446 | -1.14(-0.46%) |
Apr 06, 2023 | 248.82 | 251.32 | 248.19 | 250.86 | 1,390,748 | +2.97(+1.20%) |
Apr 05, 2023 | 245.66 | 249.07 | 244.86 | 247.89 | 866,969 | +3.37(+1.38%) |
Apr 04, 2023 | 244.11 | 246.71 | 244.11 | 244.52 | 1,015,737 | +1.28(+0.53%) |