Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 286.26 | 289.97 | 278.51 | 279.45 | 133 | +1.40(+0.50%) |
Jun 29, 2023 | 267.81 | 278.27 | 267.72 | 278.05 | 548 | -3.26(-1.16%) |
Jun 28, 2023 | 280.26 | 281.48 | 270.58 | 281.31 | 383 | +1.85(+0.66%) |
Jun 27, 2023 | 264.47 | 279.46 | 264.47 | 279.46 | 743 | +9.39(+3.48%) |
Jun 26, 2023 | 274.88 | 275.12 | 265.09 | 270.07 | 576 | +4.21(+1.58%) |
Jun 23, 2023 | 264.48 | 271.24 | 264.48 | 265.86 | 333 | -2.34(-0.87%) |
Jun 22, 2023 | 257.53 | 268.70 | 257.53 | 268.20 | 204 | +0.10(+0.04%) |
Jun 21, 2023 | 267.58 | 268.50 | 257.92 | 268.10 | 348 | -4.10(-1.51%) |
Jun 20, 2023 | 275.20 | 275.63 | 266.80 | 272.20 | 431 | -12.30(-4.32%) |
Jun 16, 2023 | 292.00 | 292.00 | 284.50 | 284.50 | 367 | -1.10(-0.39%) |
Jun 15, 2023 | 285.00 | 290.00 | 285.00 | 285.60 | 624 | -7.20(-2.46%) |
Jun 14, 2023 | 291.30 | 292.80 | 282.16 | 292.80 | 54 | +6.10(+2.13%) |
Jun 13, 2023 | 281.16 | 286.70 | 279.68 | 286.70 | 284 | +11.30(+4.10%) |
Jun 12, 2023 | 282.45 | 282.84 | 271.50 | 275.40 | 743 | +4.00(+1.47%) |
Jun 09, 2023 | 279.79 | 279.79 | 269.38 | 271.40 | 1,858 | -12.10(-4.27%) |
Jun 08, 2023 | 283.70 | 284.10 | 278.90 | 283.50 | 142 | +5.60(+2.02%) |
Jun 07, 2023 | 272.09 | 286.30 | 272.09 | 277.90 | 303 | -2.50(-0.89%) |
Jun 06, 2023 | 283.80 | 286.10 | 278.50 | 280.40 | 180 | -0.24(-0.09%) |
Jun 05, 2023 | 285.09 | 285.09 | 277.00 | 280.64 | 487 | -3.86(-1.36%) |
Jun 02, 2023 | 284.60 | 284.60 | 278.50 | 284.50 | 432 | +12.60(+4.63%) |
Jun 01, 2023 | 274.29 | 277.60 | 269.40 | 271.90 | 223 | -4.00(-1.45%) |
May 31, 2023 | 274.30 | 278.50 | 267.50 | 275.90 | 267 | +3.50(+1.28%) |
May 30, 2023 | 281.20 | 282.00 | 272.00 | 272.40 | 586 | -1.60(-0.58%) |
May 26, 2023 | 274.90 | 279.30 | 274.00 | 274.00 | 205 | +3.50(+1.29%) |
May 25, 2023 | 271.40 | 275.30 | 270.50 | 270.50 | 373 | -5.60(-2.03%) |
May 24, 2023 | 276.50 | 276.50 | 270.40 | 276.10 | 281 | -4.50(-1.60%) |
May 23, 2023 | 284.00 | 284.00 | 274.90 | 280.60 | 379 | -4.90(-1.72%) |
May 22, 2023 | 285.30 | 289.60 | 285.10 | 285.50 | 212 | -4.10(-1.42%) |
May 19, 2023 | 286.40 | 289.60 | 283.00 | 289.60 | 357 | +8.57(+3.05%) |
May 18, 2023 | 280.78 | 281.03 | 263.03 | 281.03 | 396 | +6.13(+2.23%) |
May 17, 2023 | 279.60 | 280.60 | 274.90 | 274.90 | 209 | -3.10(-1.12%) |
May 16, 2023 | 279.80 | 283.60 | 276.95 | 278.00 | 204 | +0.60(+0.22%) |
May 15, 2023 | 281.20 | 283.10 | 277.40 | 277.40 | 733 | -4.70(-1.67%) |
May 12, 2023 | 282.20 | 283.50 | 276.00 | 282.10 | 863 | +4.20(+1.51%) |
May 11, 2023 | 282.50 | 283.60 | 277.50 | 277.90 | 247 | +2.20(+0.80%) |
May 10, 2023 | 276.70 | 282.30 | 275.40 | 275.70 | 789 | +1.00(+0.36%) |
May 09, 2023 | 276.00 | 280.00 | 274.20 | 274.70 | 458 | -2.20(-0.79%) |
May 08, 2023 | 283.20 | 283.20 | 275.00 | 276.90 | 440 | -5.70(-2.02%) |
May 05, 2023 | 278.70 | 282.60 | 272.24 | 282.60 | 529 | +10.60(+3.90%) |
May 04, 2023 | 276.20 | 281.00 | 272.00 | 272.00 | 519 | -7.91(-2.83%) |
May 03, 2023 | 273.90 | 279.93 | 265.09 | 279.91 | 3,298 | +13.77(+5.17%) |
May 02, 2023 | 267.57 | 276.00 | 266.05 | 266.14 | 482 | -6.61(-2.42%) |
May 01, 2023 | 278.75 | 278.75 | 272.75 | 272.75 | 340 | +0.25(+0.09%) |
Apr 28, 2023 | 271.63 | 277.75 | 271.50 | 272.50 | 258 | +1.80(+0.66%) |
Apr 27, 2023 | 267.60 | 270.70 | 266.54 | 270.70 | 305 | +3.30(+1.23%) |
Apr 26, 2023 | 261.46 | 271.70 | 261.46 | 267.40 | 291 | -1.20(-0.45%) |
Apr 25, 2023 | 271.00 | 274.90 | 268.60 | 268.60 | 664 | -8.30(-3.00%) |
Apr 24, 2023 | 282.60 | 284.50 | 275.50 | 276.90 | 733 | -5.70(-2.02%) |
Apr 21, 2023 | 276.80 | 282.60 | 275.50 | 282.60 | 388 | +9.66(+3.54%) |
Apr 20, 2023 | 280.36 | 283.28 | 272.55 | 272.94 | 345 | +0.86(+0.32%) |
Apr 19, 2023 | 281.62 | 282.72 | 272.08 | 272.08 | 345 | -3.37(-1.22%) |
Apr 18, 2023 | 281.66 | 281.66 | 275.45 | 275.45 | 316 | +13.50(+5.15%) |
Apr 17, 2023 | 262.72 | 272.31 | 261.45 | 261.95 | 527 | -2.28(-0.86%) |
Apr 14, 2023 | 272.36 | 274.09 | 263.91 | 264.23 | 296 | -1.07(-0.40%) |
Apr 13, 2023 | 269.80 | 271.20 | 265.30 | 265.30 | 261 | -1.04(-0.39%) |
Apr 12, 2023 | 260.80 | 266.49 | 256.37 | 266.34 | 347 | +7.04(+2.72%) |
Apr 11, 2023 | 252.14 | 267.31 | 252.14 | 259.30 | 300 | +7.45(+2.96%) |
Apr 10, 2023 | 259.42 | 259.80 | 247.62 | 251.85 | 534 | +3.85(+1.55%) |
Apr 06, 2023 | 257.20 | 259.60 | 248.00 | 248.00 | 249 | -9.20(-3.58%) |
Apr 05, 2023 | 260.90 | 263.20 | 256.80 | 257.20 | 325 | -17.50(-6.37%) |
Apr 04, 2023 | 270.43 | 274.96 | 270.08 | 274.70 | 1,085 | -6.40(-2.28%) |