Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 282.31 | 286.49 | 279.95 | 283.68 | 470,884 | +4.84(+1.74%) |
Jun 29, 2023 | 276.04 | 279.02 | 274.21 | 278.84 | 392,482 | +5.26(+1.92%) |
Jun 28, 2023 | 272.43 | 275.31 | 267.89 | 273.58 | 358,226 | +0.30(+0.11%) |
Jun 27, 2023 | 270.43 | 274.90 | 267.83 | 273.29 | 438,820 | +3.55(+1.32%) |
Jun 26, 2023 | 263.04 | 272.29 | 263.04 | 269.74 | 334,165 | +5.98(+2.27%) |
Jun 23, 2023 | 261.58 | 264.19 | 259.17 | 263.76 | 411,619 | -3.10(-1.16%) |
Jun 22, 2023 | 267.77 | 269.28 | 264.57 | 266.86 | 835,149 | -5.01(-1.84%) |
Jun 21, 2023 | 267.40 | 274.84 | 266.33 | 271.87 | 529,002 | +3.47(+1.29%) |
Jun 20, 2023 | 269.59 | 269.59 | 264.16 | 268.39 | 399,596 | -4.15(-1.52%) |
Jun 16, 2023 | 276.20 | 276.25 | 271.73 | 272.55 | 351,147 | -2.11(-0.77%) |
Jun 15, 2023 | 270.27 | 276.44 | 270.27 | 274.66 | 472,956 | +5.12(+1.90%) |
Jun 14, 2023 | 274.86 | 275.74 | 266.83 | 269.54 | 332,520 | -2.06(-0.76%) |
Jun 13, 2023 | 271.50 | 278.94 | 270.68 | 271.60 | 655,687 | +5.80(+2.18%) |
Jun 12, 2023 | 266.60 | 271.15 | 265.25 | 265.80 | 684,436 | -6.84(-2.51%) |
Jun 09, 2023 | 273.64 | 276.84 | 270.77 | 272.64 | 423,450 | -1.76(-0.64%) |
Jun 08, 2023 | 275.34 | 277.80 | 270.95 | 274.40 | 561,903 | -1.01(-0.37%) |
Jun 07, 2023 | 269.80 | 276.51 | 268.75 | 275.41 | 513,433 | +8.04(+3.01%) |
Jun 06, 2023 | 260.00 | 268.74 | 259.27 | 267.37 | 616,794 | +3.27(+1.24%) |
Jun 05, 2023 | 271.35 | 273.20 | 261.92 | 264.10 | 634,527 | -4.64(-1.73%) |
Jun 02, 2023 | 261.63 | 271.66 | 259.82 | 268.74 | 1,945,358 | +13.09(+5.12%) |
Jun 01, 2023 | 243.90 | 257.59 | 243.90 | 255.65 | 750,888 | +12.23(+5.02%) |
May 31, 2023 | 246.65 | 248.97 | 242.69 | 243.42 | 956,317 | -9.12(-3.61%) |
May 30, 2023 | 251.00 | 252.98 | 248.41 | 252.54 | 441,230 | -3.72(-1.45%) |
May 26, 2023 | 258.96 | 261.03 | 254.44 | 256.26 | 435,096 | -1.30(-0.51%) |
May 25, 2023 | 259.21 | 259.91 | 254.29 | 257.56 | 505,715 | -6.71(-2.54%) |
May 24, 2023 | 262.68 | 266.42 | 260.30 | 264.27 | 470,313 | +2.24(+0.85%) |
May 23, 2023 | 263.66 | 264.98 | 260.39 | 262.03 | 326,296 | +0.77(+0.29%) |
May 22, 2023 | 256.66 | 263.17 | 256.66 | 261.26 | 670,455 | +4.79(+1.87%) |
May 19, 2023 | 259.18 | 259.43 | 254.67 | 256.47 | 443,446 | +0.74(+0.29%) |
May 18, 2023 | 251.18 | 256.19 | 247.14 | 255.73 | 429,927 | +3.50(+1.39%) |
May 17, 2023 | 248.45 | 253.58 | 246.84 | 252.23 | 701,024 | +6.55(+2.67%) |
May 16, 2023 | 251.90 | 251.90 | 245.44 | 245.68 | 409,089 | -6.76(-2.68%) |
May 15, 2023 | 251.36 | 255.44 | 250.09 | 252.44 | 524,757 | +2.88(+1.15%) |
May 12, 2023 | 251.00 | 253.91 | 247.89 | 249.56 | 406,974 | +0.62(+0.25%) |
May 11, 2023 | 252.13 | 252.13 | 246.99 | 248.93 | 713,339 | -7.36(-2.87%) |
May 10, 2023 | 261.92 | 261.92 | 253.50 | 256.29 | 416,768 | -3.26(-1.25%) |
May 09, 2023 | 256.68 | 262.17 | 255.49 | 259.55 | 461,545 | +1.02(+0.39%) |
May 08, 2023 | 262.30 | 265.02 | 257.73 | 258.53 | 381,724 | +0.51(+0.20%) |
May 05, 2023 | 259.05 | 261.30 | 257.37 | 258.02 | 695,097 | +6.90(+2.75%) |
May 04, 2023 | 250.75 | 252.99 | 246.02 | 251.11 | 651,016 | +1.04(+0.41%) |
May 03, 2023 | 249.06 | 254.98 | 248.82 | 250.08 | 783,462 | -3.18(-1.25%) |
May 02, 2023 | 265.69 | 266.00 | 251.99 | 253.25 | 1,019,421 | -16.32(-6.05%) |
May 01, 2023 | 266.62 | 271.25 | 265.63 | 269.57 | 365,184 | -0.83(-0.31%) |
Apr 28, 2023 | 263.74 | 272.73 | 262.02 | 270.40 | 526,924 | +5.97(+2.26%) |
Apr 27, 2023 | 262.32 | 267.16 | 260.43 | 264.43 | 580,874 | -0.71(-0.27%) |
Apr 26, 2023 | 270.60 | 273.54 | 263.31 | 265.14 | 767,955 | -5.58(-2.06%) |
Apr 25, 2023 | 277.38 | 278.43 | 268.89 | 270.72 | 660,929 | -11.56(-4.10%) |
Apr 24, 2023 | 273.89 | 284.45 | 273.89 | 282.28 | 520,069 | +8.25(+3.01%) |
Apr 21, 2023 | 280.10 | 280.10 | 271.94 | 274.04 | 695,146 | -4.93(-1.77%) |
Apr 20, 2023 | 279.26 | 280.81 | 275.70 | 278.97 | 541,192 | -4.33(-1.53%) |
Apr 19, 2023 | 280.67 | 284.72 | 277.48 | 283.30 | 653,182 | +0.43(+0.15%) |
Apr 18, 2023 | 281.12 | 284.62 | 279.37 | 282.87 | 323,011 | +0.09(+0.03%) |
Apr 17, 2023 | 283.94 | 285.68 | 280.04 | 282.78 | 340,078 | -1.38(-0.49%) |
Apr 14, 2023 | 286.45 | 287.38 | 281.17 | 284.16 | 420,507 | -0.63(-0.22%) |
Apr 13, 2023 | 284.44 | 287.27 | 283.69 | 284.79 | 344,956 | +0.86(+0.30%) |
Apr 12, 2023 | 284.28 | 286.18 | 279.55 | 283.93 | 308,583 | +1.64(+0.58%) |
Apr 11, 2023 | 279.81 | 284.42 | 277.16 | 282.29 | 372,947 | +4.09(+1.47%) |
Apr 10, 2023 | 274.96 | 282.32 | 274.96 | 278.20 | 308,753 | +3.66(+1.33%) |
Apr 06, 2023 | 279.12 | 279.31 | 274.20 | 274.54 | 343,167 | -4.28(-1.54%) |
Apr 05, 2023 | 279.56 | 281.95 | 275.28 | 278.82 | 416,110 | -1.42(-0.51%) |
Apr 04, 2023 | 291.61 | 291.61 | 276.59 | 280.24 | 868,315 | -9.26(-3.20%) |