Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 290.16 | 294.06 | 289.92 | 293.38 | 2,700,818 | +3.87(+1.34%) |
Jun 29, 2023 | 286.63 | 289.69 | 285.31 | 289.50 | 1,773,675 | +2.68(+0.94%) |
Jun 28, 2023 | 286.54 | 286.90 | 284.18 | 286.82 | 1,695,728 | +0.43(+0.15%) |
Jun 27, 2023 | 285.41 | 287.56 | 284.76 | 286.39 | 1,846,104 | +2.17(+0.76%) |
Jun 26, 2023 | 284.75 | 284.86 | 282.23 | 284.21 | 1,882,372 | -0.81(-0.28%) |
Jun 23, 2023 | 286.44 | 287.52 | 284.75 | 285.02 | 3,824,769 | -3.33(-1.16%) |
Jun 22, 2023 | 289.65 | 290.10 | 286.61 | 288.35 | 1,831,657 | -1.20(-0.41%) |
Jun 21, 2023 | 288.37 | 290.18 | 287.87 | 289.55 | 2,885,807 | +1.45(+0.51%) |
Jun 20, 2023 | 288.70 | 292.17 | 287.74 | 288.10 | 2,776,753 | -0.65(-0.22%) |
Jun 16, 2023 | 289.54 | 291.56 | 288.20 | 288.75 | 4,975,079 | +1.07(+0.37%) |
Jun 15, 2023 | 284.76 | 288.53 | 283.40 | 287.68 | 2,664,106 | +4.10(+1.45%) |
Jun 14, 2023 | 283.24 | 284.68 | 282.46 | 283.57 | 1,997,079 | -0.11(-0.04%) |
Jun 13, 2023 | 283.63 | 284.80 | 282.69 | 283.68 | 2,062,449 | -0.02(-0.01%) |
Jun 12, 2023 | 283.30 | 283.88 | 281.67 | 283.70 | 1,917,474 | +1.75(+0.62%) |
Jun 09, 2023 | 280.70 | 282.43 | 279.94 | 281.95 | 2,010,595 | +0.99(+0.35%) |
Jun 08, 2023 | 276.23 | 281.24 | 275.28 | 280.96 | 3,096,025 | +3.81(+1.38%) |
Jun 07, 2023 | 279.65 | 279.94 | 276.57 | 277.15 | 3,679,822 | -2.59(-0.93%) |
Jun 06, 2023 | 284.97 | 285.33 | 277.22 | 279.74 | 2,818,917 | -3.82(-1.35%) |
Jun 05, 2023 | 285.11 | 285.89 | 283.17 | 283.56 | 2,137,470 | -1.46(-0.51%) |
Jun 02, 2023 | 281.87 | 285.31 | 281.31 | 285.02 | 2,918,633 | +3.50(+1.24%) |
Jun 01, 2023 | 278.64 | 281.69 | 277.35 | 281.52 | 2,663,911 | +2.70(+0.97%) |
May 31, 2023 | 278.60 | 279.39 | 277.10 | 278.82 | 3,174,841 | +0.19(+0.07%) |
May 30, 2023 | 277.67 | 280.03 | 277.42 | 278.64 | 3,461,502 | -1.09(-0.39%) |
May 26, 2023 | 279.38 | 282.38 | 279.38 | 279.73 | 2,196,879 | +0.51(+0.18%) |
May 25, 2023 | 280.46 | 280.58 | 278.43 | 279.22 | 2,811,201 | -0.39(-0.14%) |
May 24, 2023 | 280.13 | 280.78 | 278.30 | 279.61 | 2,312,891 | -0.44(-0.16%) |
May 23, 2023 | 281.79 | 282.14 | 279.14 | 280.05 | 3,010,057 | -2.91(-1.03%) |
May 22, 2023 | 289.03 | 290.10 | 282.76 | 282.97 | 2,571,206 | -6.06(-2.10%) |
May 19, 2023 | 287.36 | 289.47 | 286.02 | 289.03 | 2,424,731 | +1.47(+0.51%) |
May 18, 2023 | 286.78 | 287.94 | 284.71 | 287.56 | 2,465,130 | +0.58(+0.20%) |
May 17, 2023 | 289.00 | 289.00 | 286.23 | 286.99 | 2,865,382 | -0.67(-0.23%) |
May 16, 2023 | 289.41 | 289.66 | 287.50 | 287.66 | 2,924,075 | -1.71(-0.59%) |
May 15, 2023 | 289.25 | 290.10 | 288.16 | 289.37 | 1,738,384 | -0.24(-0.08%) |
May 12, 2023 | 288.68 | 289.89 | 287.82 | 289.61 | 1,842,506 | +1.32(+0.46%) |
May 11, 2023 | 289.96 | 290.39 | 286.89 | 288.29 | 1,999,203 | -1.74(-0.60%) |
May 10, 2023 | 289.84 | 291.43 | 287.36 | 290.03 | 1,923,569 | -0.09(-0.03%) |
May 09, 2023 | 292.04 | 292.27 | 289.76 | 290.12 | 1,674,507 | -0.03(-0.01%) |
May 08, 2023 | 290.55 | 290.81 | 289.05 | 290.15 | 3,036,754 | +0.09(+0.03%) |
May 05, 2023 | 289.25 | 290.47 | 287.97 | 290.06 | 1,856,796 | +1.41(+0.49%) |
May 04, 2023 | 289.53 | 289.77 | 287.00 | 288.65 | 2,050,603 | -0.06(-0.02%) |
May 03, 2023 | 290.21 | 290.70 | 288.15 | 288.71 | 2,479,780 | -2.79(-0.96%) |
May 02, 2023 | 290.81 | 291.88 | 289.06 | 291.50 | 2,130,599 | +0.48(+0.16%) |
May 01, 2023 | 289.20 | 292.21 | 289.13 | 291.02 | 2,172,211 | +1.79(+0.62%) |
Apr 28, 2023 | 288.33 | 289.65 | 287.43 | 289.23 | 2,902,212 | +1.01(+0.35%) |
Apr 27, 2023 | 284.31 | 288.54 | 283.60 | 288.22 | 3,212,733 | +4.85(+1.71%) |
Apr 26, 2023 | 283.58 | 285.07 | 283.37 | 283.37 | 3,463,276 | -1.71(-0.60%) |
Apr 25, 2023 | 288.49 | 288.49 | 283.05 | 285.08 | 5,975,802 | -1.65(-0.58%) |
Apr 24, 2023 | 286.37 | 286.96 | 285.28 | 286.73 | 3,060,437 | +1.12(+0.39%) |
Apr 21, 2023 | 285.87 | 286.08 | 284.10 | 285.62 | 2,220,150 | +1.04(+0.36%) |
Apr 20, 2023 | 284.54 | 285.24 | 283.49 | 284.58 | 2,325,168 | -0.26(-0.09%) |
Apr 19, 2023 | 284.49 | 285.17 | 283.79 | 284.85 | 2,304,875 | +0.35(+0.12%) |
Apr 18, 2023 | 283.02 | 284.77 | 282.63 | 284.49 | 2,132,105 | +1.56(+0.55%) |
Apr 17, 2023 | 283.45 | 284.10 | 281.82 | 282.93 | 2,424,387 | +0.32(+0.11%) |
Apr 14, 2023 | 282.91 | 283.55 | 281.28 | 282.61 | 2,101,022 | -0.09(-0.03%) |
Apr 13, 2023 | 280.25 | 283.15 | 279.80 | 282.69 | 3,301,744 | +3.69(+1.32%) |
Apr 12, 2023 | 277.59 | 280.46 | 277.25 | 279.01 | 2,615,045 | +0.80(+0.29%) |
Apr 11, 2023 | 276.92 | 279.24 | 276.51 | 278.20 | 2,794,506 | +0.68(+0.25%) |
Apr 10, 2023 | 276.93 | 277.90 | 275.77 | 277.52 | 1,985,598 | +0.87(+0.31%) |
Apr 06, 2023 | 276.20 | 277.24 | 275.36 | 276.65 | 1,769,994 | +0.85(+0.31%) |
Apr 05, 2023 | 277.24 | 278.69 | 275.56 | 275.80 | 2,659,318 | -0.25(-0.09%) |
Apr 04, 2023 | 275.20 | 277.17 | 274.21 | 276.05 | 2,333,864 | +0.14(+0.05%) |