Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 555.79 | 566.63 | 554.03 | 561.97 | 1,325,890 | +13.89(+2.53%) |
Jun 29, 2023 | 549.97 | 550.74 | 542.68 | 548.08 | 710,227 | -0.59(-0.11%) |
Jun 28, 2023 | 538.93 | 549.18 | 537.30 | 548.67 | 961,118 | +8.71(+1.61%) |
Jun 27, 2023 | 541.14 | 545.08 | 535.01 | 539.96 | 853,927 | +1.99(+0.37%) |
Jun 26, 2023 | 541.33 | 551.13 | 536.64 | 537.97 | 966,561 | -5.02(-0.92%) |
Jun 23, 2023 | 541.23 | 551.64 | 536.88 | 542.99 | 1,369,217 | -6.88(-1.25%) |
Jun 22, 2023 | 543.22 | 550.23 | 539.01 | 549.87 | 1,238,072 | +3.07(+0.56%) |
Jun 21, 2023 | 557.79 | 559.65 | 545.59 | 546.80 | 1,129,108 | -12.69(-2.27%) |
Jun 20, 2023 | 558.30 | 569.63 | 555.44 | 559.49 | 1,118,154 | -5.99(-1.06%) |
Jun 16, 2023 | 574.37 | 574.65 | 564.95 | 565.48 | 2,088,553 | -8.89(-1.55%) |
Jun 15, 2023 | 563.05 | 576.68 | 562.11 | 574.37 | 1,319,087 | +135.38(+30.84%) |
May 08, 2023 | 436.90 | 439.57 | 429.05 | 438.99 | 1,446,381 | +4.19(+0.96%) |
May 05, 2023 | 433.00 | 439.67 | 431.55 | 434.80 | 1,302,807 | +4.29(+1.00%) |
May 04, 2023 | 439.06 | 442.54 | 428.97 | 430.51 | 1,658,802 | -6.57(-1.50%) |
May 03, 2023 | 443.53 | 446.90 | 436.45 | 437.08 | 1,191,957 | -6.60(-1.49%) |
May 02, 2023 | 450.53 | 451.00 | 439.60 | 443.68 | 1,284,121 | -6.73(-1.49%) |
May 01, 2023 | 456.31 | 456.31 | 449.30 | 450.41 | 1,424,094 | -9.01(-1.96%) |
Apr 28, 2023 | 454.24 | 461.68 | 449.20 | 459.42 | 2,499,022 | +5.08(+1.12%) |
Apr 27, 2023 | 440.23 | 458.65 | 427.68 | 454.34 | 4,855,145 | +0.31(+0.07%) |
Apr 26, 2023 | 450.00 | 454.50 | 445.88 | 454.03 | 2,903,204 | +11.75(+2.66%) |
Apr 25, 2023 | 466.75 | 468.25 | 441.98 | 442.28 | 2,056,760 | -30.72(-6.49%) |
Apr 24, 2023 | 474.00 | 476.60 | 465.25 | 473.00 | 1,223,300 | -0.31(-0.07%) |
Apr 21, 2023 | 470.19 | 474.16 | 465.11 | 473.31 | 1,092,084 | +5.62(+1.20%) |
Apr 20, 2023 | 473.32 | 473.78 | 465.40 | 467.69 | 1,038,641 | -7.90(-1.66%) |
Apr 19, 2023 | 475.00 | 478.35 | 473.17 | 475.59 | 1,018,362 | -0.40(-0.08%) |
Apr 18, 2023 | 478.13 | 478.13 | 470.01 | 475.99 | 1,181,098 | +5.44(+1.16%) |
Apr 17, 2023 | 465.01 | 471.69 | 463.57 | 470.55 | 1,070,876 | +7.52(+1.62%) |
Apr 14, 2023 | 466.78 | 469.82 | 454.69 | 463.03 | 3,075,217 | -20.47(-4.23%) |
Apr 13, 2023 | 475.32 | 485.58 | 472.95 | 483.50 | 1,599,951 | +12.07(+2.56%) |
Apr 12, 2023 | 474.59 | 480.83 | 469.48 | 471.43 | 1,622,261 | +1.61(+0.34%) |
Apr 11, 2023 | 466.01 | 473.89 | 464.33 | 469.82 | 977,491 | -2.82(-0.60%) |
Apr 10, 2023 | 466.15 | 473.03 | 456.38 | 472.64 | 1,242,596 | -0.49(-0.10%) |
Apr 06, 2023 | 463.95 | 473.65 | 457.46 | 473.13 | 1,691,546 | +5.80(+1.24%) |
Apr 05, 2023 | 475.75 | 476.00 | 460.29 | 467.33 | 1,345,581 | -8.72(-1.83%) |
Apr 04, 2023 | 475.44 | 482.33 | 472.38 | 476.05 | 2,247,028 | +11.56(+2.49%) |