Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 322.64 | 326.25 | 321.09 | 323.57 | 233,124 | +3.06(+0.95%) |
Jun 29, 2023 | 317.83 | 321.04 | 315.44 | 320.51 | 195,341 | +2.63(+0.83%) |
Jun 28, 2023 | 317.78 | 319.33 | 317.19 | 317.88 | 253,489 | -1.25(-0.39%) |
Jun 27, 2023 | 313.90 | 320.65 | 312.22 | 319.13 | 337,243 | +7.63(+2.45%) |
Jun 26, 2023 | 308.62 | 312.60 | 308.62 | 311.50 | 195,513 | +3.23(+1.05%) |
Jun 23, 2023 | 306.59 | 311.28 | 306.46 | 308.26 | 343,231 | -1.27(-0.41%) |
Jun 22, 2023 | 310.71 | 311.76 | 306.78 | 309.53 | 212,402 | -0.56(-0.18%) |
Jun 21, 2023 | 309.34 | 311.06 | 307.00 | 310.09 | 322,473 | +1.37(+0.45%) |
Jun 20, 2023 | 305.66 | 310.57 | 305.66 | 308.72 | 222,065 | +1.12(+0.36%) |
Jun 16, 2023 | 307.11 | 309.16 | 305.04 | 307.60 | 383,606 | +2.27(+0.74%) |
Jun 15, 2023 | 302.40 | 306.51 | 300.99 | 305.33 | 331,902 | +2.08(+0.68%) |
Jun 14, 2023 | 306.38 | 307.55 | 301.05 | 303.25 | 351,045 | -3.13(-1.02%) |
Jun 13, 2023 | 302.23 | 308.06 | 301.06 | 306.38 | 340,528 | +4.70(+1.56%) |
Jun 12, 2023 | 300.38 | 303.80 | 297.93 | 301.69 | 283,882 | +1.66(+0.55%) |
Jun 09, 2023 | 302.80 | 302.80 | 295.28 | 300.02 | 319,978 | -1.58(-0.52%) |
Jun 08, 2023 | 302.15 | 303.94 | 300.34 | 301.61 | 363,811 | -2.81(-0.92%) |
Jun 07, 2023 | 295.49 | 306.15 | 295.31 | 304.42 | 324,489 | +7.99(+2.70%) |
Jun 06, 2023 | 297.25 | 300.08 | 291.79 | 296.43 | 437,231 | +4.99(+1.71%) |
Jun 05, 2023 | 293.60 | 294.51 | 290.86 | 291.43 | 299,179 | -3.50(-1.19%) |
Jun 02, 2023 | 282.84 | 295.94 | 281.47 | 294.93 | 459,317 | +15.08(+5.39%) |
Jun 01, 2023 | 272.53 | 280.04 | 270.80 | 279.85 | 419,200 | +7.39(+2.71%) |
May 31, 2023 | 276.27 | 277.80 | 272.41 | 272.46 | 525,878 | -5.40(-1.94%) |
May 30, 2023 | 278.28 | 279.39 | 274.84 | 277.86 | 264,282 | +0.43(+0.15%) |
May 26, 2023 | 273.43 | 278.88 | 273.08 | 277.44 | 284,255 | +4.08(+1.49%) |
May 25, 2023 | 272.56 | 275.10 | 269.71 | 273.35 | 337,374 | +2.45(+0.91%) |
May 24, 2023 | 270.97 | 272.84 | 268.51 | 270.90 | 334,191 | -1.47(-0.54%) |
May 23, 2023 | 275.48 | 275.92 | 270.91 | 272.37 | 340,854 | -5.43(-1.95%) |
May 22, 2023 | 284.07 | 285.26 | 276.85 | 277.80 | 419,114 | -7.06(-2.48%) |
May 19, 2023 | 290.73 | 291.47 | 282.55 | 284.87 | 275,187 | -4.38(-1.51%) |
May 18, 2023 | 282.68 | 289.85 | 281.73 | 289.25 | 237,715 | +5.75(+2.03%) |
May 17, 2023 | 278.32 | 285.20 | 277.44 | 283.50 | 278,877 | +5.70(+2.05%) |
May 16, 2023 | 280.44 | 281.50 | 276.76 | 277.80 | 369,346 | -5.51(-1.94%) |
May 15, 2023 | 284.82 | 285.72 | 280.62 | 283.31 | 387,198 | -2.40(-0.84%) |
May 12, 2023 | 286.51 | 288.57 | 280.77 | 285.71 | 369,916 | -0.50(-0.18%) |
May 11, 2023 | 283.40 | 287.39 | 282.26 | 286.22 | 473,338 | +1.31(+0.46%) |
May 10, 2023 | 281.15 | 285.73 | 276.79 | 284.90 | 371,960 | +6.51(+2.34%) |
May 09, 2023 | 277.72 | 281.36 | 276.88 | 278.40 | 185,001 | -0.44(-0.16%) |
May 08, 2023 | 280.65 | 280.65 | 276.12 | 278.83 | 191,287 | -0.60(-0.22%) |
May 05, 2023 | 276.90 | 281.74 | 276.52 | 279.44 | 185,386 | +3.78(+1.37%) |
May 04, 2023 | 281.63 | 281.65 | 274.31 | 275.66 | 329,723 | -4.48(-1.60%) |
May 03, 2023 | 280.02 | 283.70 | 279.19 | 280.14 | 431,025 | +1.64(+0.59%) |
May 02, 2023 | 279.44 | 279.44 | 274.12 | 278.50 | 266,989 | -0.81(-0.29%) |
May 01, 2023 | 277.87 | 282.07 | 276.73 | 279.31 | 296,049 | +0.52(+0.18%) |
Apr 28, 2023 | 277.78 | 281.80 | 272.58 | 278.79 | 388,101 | +1.69(+0.61%) |
Apr 27, 2023 | 266.66 | 277.80 | 261.95 | 277.10 | 936,175 | +22.87(+9.00%) |
Apr 26, 2023 | 255.26 | 258.26 | 253.90 | 254.23 | 412,680 | -1.89(-0.74%) |
Apr 25, 2023 | 257.99 | 260.70 | 256.10 | 256.12 | 430,387 | -1.98(-0.77%) |
Apr 24, 2023 | 257.12 | 261.05 | 255.22 | 258.09 | 313,682 | -1.61(-0.62%) |
Apr 21, 2023 | 261.76 | 263.09 | 256.97 | 259.71 | 217,796 | -0.91(-0.35%) |
Apr 20, 2023 | 254.95 | 262.36 | 254.47 | 260.62 | 379,368 | +4.62(+1.80%) |
Apr 19, 2023 | 251.44 | 256.03 | 250.77 | 256.00 | 304,035 | +4.38(+1.74%) |
Apr 18, 2023 | 250.68 | 252.17 | 248.18 | 251.62 | 398,920 | +3.90(+1.57%) |
Apr 17, 2023 | 247.32 | 250.46 | 245.31 | 247.72 | 343,328 | +1.20(+0.49%) |
Apr 14, 2023 | 249.09 | 252.35 | 243.50 | 246.52 | 337,123 | -1.93(-0.78%) |
Apr 13, 2023 | 245.81 | 248.96 | 240.97 | 248.45 | 314,279 | +4.09(+1.67%) |
Apr 12, 2023 | 243.83 | 246.12 | 242.70 | 244.37 | 368,437 | +4.23(+1.76%) |
Apr 11, 2023 | 235.87 | 241.56 | 235.87 | 240.13 | 392,385 | +5.81(+2.48%) |
Apr 10, 2023 | 229.59 | 235.10 | 229.59 | 234.32 | 340,535 | +1.74(+0.75%) |
Apr 06, 2023 | 232.75 | 233.80 | 229.43 | 232.58 | 183,880 | -0.29(-0.12%) |
Apr 05, 2023 | 234.94 | 237.85 | 230.51 | 232.87 | 351,911 | -2.17(-0.92%) |
Apr 04, 2023 | 244.52 | 245.77 | 233.45 | 235.03 | 233,404 | -9.55(-3.91%) |