Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 284.96 | 286.50 | 282.91 | 284.85 | 1,130,781 | +2.72(+0.96%) |
Jun 29, 2023 | 282.71 | 285.45 | 280.59 | 282.13 | 873,745 | -1.89(-0.67%) |
Jun 28, 2023 | 282.95 | 285.68 | 281.29 | 284.02 | 618,736 | +1.07(+0.38%) |
Jun 27, 2023 | 281.91 | 283.49 | 277.71 | 282.95 | 851,107 | +1.37(+0.49%) |
Jun 26, 2023 | 283.87 | 283.95 | 279.56 | 281.58 | 833,549 | -2.94(-1.03%) |
Jun 23, 2023 | 293.35 | 293.52 | 283.97 | 284.52 | 1,428,355 | -9.43(-3.21%) |
Jun 22, 2023 | 294.25 | 296.46 | 291.58 | 293.95 | 905,604 | -0.41(-0.14%) |
Jun 21, 2023 | 294.04 | 294.84 | 289.83 | 294.36 | 787,759 | +0.57(+0.19%) |
Jun 20, 2023 | 296.00 | 298.73 | 293.65 | 293.79 | 961,216 | -3.69(-1.24%) |
Jun 16, 2023 | 300.57 | 304.79 | 296.20 | 297.48 | 1,915,437 | -0.35(-0.12%) |
Jun 15, 2023 | 299.77 | 300.00 | 293.21 | 297.83 | 1,483,137 | -2.16(-0.72%) |
Jun 14, 2023 | 304.60 | 306.52 | 296.09 | 299.99 | 1,512,547 | -4.61(-1.51%) |
Jun 13, 2023 | 310.84 | 312.76 | 299.52 | 304.60 | 1,527,062 | -8.81(-2.81%) |
Jun 12, 2023 | 319.76 | 319.76 | 310.00 | 313.41 | 1,502,528 | +4.53(+1.47%) |
Jun 08, 2023 | 308.88 | 8,067 | +3.98(+1.31%) | |||
Jun 07, 2023 | 299.63 | 309.30 | 294.04 | 304.90 | 2,034,324 | +5.11(+1.70%) |
Jun 06, 2023 | 303.65 | 304.76 | 298.32 | 299.79 | 911,744 | -2.34(-0.77%) |
Jun 05, 2023 | 299.67 | 304.29 | 299.59 | 302.13 | 1,085,217 | +1.93(+0.64%) |
Jun 02, 2023 | 302.53 | 303.17 | 297.68 | 300.20 | 817,147 | -2.21(-0.73%) |
Jun 01, 2023 | 301.02 | 308.38 | 300.19 | 302.41 | 1,033,590 | +6.00(+2.02%) |
May 31, 2023 | 298.69 | 299.58 | 294.81 | 296.41 | 1,566,893 | -2.28(-0.76%) |
May 30, 2023 | 297.92 | 298.95 | 295.00 | 298.69 | 802,648 | +0.03(+0.01%) |
May 26, 2023 | 298.51 | 299.11 | 294.83 | 298.66 | 945,597 | +1.53(+0.51%) |
May 25, 2023 | 298.51 | 298.89 | 291.64 | 297.13 | 1,073,540 | -4.43(-1.47%) |
May 24, 2023 | 301.82 | 302.31 | 298.33 | 301.56 | 842,727 | -1.59(-0.52%) |
May 23, 2023 | 305.23 | 306.87 | 302.33 | 303.15 | 762,739 | -3.72(-1.21%) |
May 22, 2023 | 309.93 | 310.47 | 306.13 | 306.87 | 527,960 | -1.61(-0.52%) |
May 19, 2023 | 307.00 | 310.50 | 306.52 | 308.48 | 568,782 | +3.03(+0.99%) |
May 18, 2023 | 305.85 | 306.23 | 301.94 | 305.45 | 617,689 | -0.80(-0.26%) |
May 17, 2023 | 308.25 | 308.25 | 302.14 | 306.25 | 585,375 | -1.36(-0.44%) |
May 16, 2023 | 310.60 | 310.64 | 306.11 | 307.61 | 638,444 | -4.26(-1.37%) |
May 15, 2023 | 310.00 | 312.48 | 309.15 | 311.87 | 495,786 | +2.27(+0.73%) |
May 12, 2023 | 310.97 | 311.41 | 307.70 | 309.60 | 442,652 | -0.96(-0.31%) |
May 11, 2023 | 313.50 | 313.59 | 308.64 | 310.56 | 726,354 | -2.70(-0.86%) |
May 10, 2023 | 315.19 | 315.78 | 310.71 | 313.26 | 795,059 | -0.74(-0.24%) |
May 09, 2023 | 311.87 | 315.69 | 311.09 | 314.00 | 906,113 | -0.37(-0.12%) |
May 08, 2023 | 317.48 | 317.48 | 310.00 | 314.37 | 936,069 | -3.69(-1.16%) |
May 05, 2023 | 313.81 | 319.74 | 310.66 | 318.06 | 1,734,678 | +4.49(+1.43%) |
May 04, 2023 | 311.42 | 314.37 | 309.58 | 313.57 | 1,214,018 | +2.57(+0.83%) |
May 03, 2023 | 315.00 | 316.69 | 309.55 | 311.00 | 2,787,525 | +1.72(+0.56%) |
May 02, 2023 | 309.20 | 311.89 | 305.26 | 309.28 | 1,090,743 | -1.83(-0.59%) |
May 01, 2023 | 305.75 | 312.23 | 304.22 | 311.11 | 1,278,906 | +6.88(+2.26%) |
Apr 28, 2023 | 293.91 | 305.50 | 293.37 | 304.23 | 1,957,794 | +10.51(+3.58%) |
Apr 27, 2023 | 288.00 | 294.08 | 285.55 | 293.72 | 1,459,527 | +5.68(+1.97%) |
Apr 26, 2023 | 278.59 | 289.24 | 274.90 | 288.04 | 1,828,239 | +5.63(+1.99%) |
Apr 25, 2023 | 291.05 | 294.00 | 280.71 | 282.41 | 1,527,948 | -10.62(-3.62%) |
Apr 24, 2023 | 293.99 | 295.25 | 292.17 | 293.03 | 1,138,118 | -0.96(-0.33%) |
Apr 21, 2023 | 290.60 | 294.19 | 289.51 | 293.99 | 847,813 | +3.72(+1.28%) |
Apr 20, 2023 | 290.24 | 291.58 | 289.26 | 290.27 | 653,454 | -2.00(-0.68%) |
Apr 19, 2023 | 292.69 | 293.85 | 291.98 | 292.27 | 492,368 | -1.53(-0.52%) |
Apr 18, 2023 | 292.36 | 294.62 | 290.07 | 293.80 | 668,885 | +1.56(+0.53%) |
Apr 17, 2023 | 294.00 | 294.22 | 290.05 | 292.24 | 764,867 | +4.07(+1.41%) |
Apr 14, 2023 | 288.55 | 289.39 | 285.05 | 288.17 | 571,402 | -1.53(-0.53%) |
Apr 13, 2023 | 286.26 | 290.90 | 285.44 | 289.70 | 715,487 | +3.91(+1.37%) |
Apr 12, 2023 | 284.57 | 287.09 | 283.60 | 285.79 | 611,238 | +2.10(+0.74%) |
Apr 11, 2023 | 283.32 | 285.47 | 282.49 | 283.69 | 556,082 | +0.83(+0.29%) |
Apr 10, 2023 | 285.40 | 285.65 | 280.29 | 282.86 | 475,777 | -3.94(-1.37%) |
Apr 06, 2023 | 285.06 | 287.77 | 283.80 | 286.80 | 737,111 | +2.81(+0.99%) |
Apr 05, 2023 | 276.00 | 285.36 | 275.33 | 283.99 | 1,008,236 | +8.63(+3.13%) |
Apr 04, 2023 | 277.11 | 277.58 | 273.39 | 275.36 | 579,240 | -1.98(-0.71%) |