Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 863.16 | 867.66 | 852.17 | 862.46 | 229,255 | +7.76(+0.91%) |
Jun 29, 2023 | 843.60 | 855.64 | 843.60 | 854.70 | 185,171 | +10.32(+1.22%) |
Jun 28, 2023 | 844.38 | 852.37 | 838.30 | 844.38 | 237,112 | +1.62(+0.19%) |
Jun 27, 2023 | 825.98 | 842.89 | 825.32 | 842.75 | 206,908 | +17.75(+2.15%) |
Jun 26, 2023 | 819.15 | 826.75 | 816.50 | 825.01 | 224,492 | +4.90(+0.60%) |
Jun 23, 2023 | 813.81 | 823.55 | 813.53 | 820.11 | 437,290 | -0.32(-0.04%) |
Jun 22, 2023 | 813.29 | 828.22 | 813.29 | 820.43 | 315,467 | +2.53(+0.31%) |
Jun 21, 2023 | 791.52 | 818.02 | 790.59 | 817.90 | 314,983 | +25.47(+3.21%) |
Jun 20, 2023 | 785.34 | 793.55 | 784.54 | 792.42 | 386,730 | +5.47(+0.69%) |
Jun 16, 2023 | 797.48 | 800.57 | 785.51 | 786.96 | 417,998 | -8.46(-1.06%) |
Jun 15, 2023 | 777.13 | 796.75 | 776.64 | 795.41 | 248,559 | +13.31(+1.70%) |
Jun 14, 2023 | 776.82 | 783.93 | 774.72 | 782.11 | 224,833 | +7.61(+0.98%) |
Jun 13, 2023 | 780.18 | 783.78 | 771.27 | 774.49 | 204,674 | -3.31(-0.43%) |
Jun 12, 2023 | 773.85 | 778.88 | 766.78 | 777.80 | 184,671 | +6.16(+0.80%) |
Jun 09, 2023 | 779.70 | 781.05 | 766.54 | 771.64 | 173,400 | -6.74(-0.87%) |
Jun 08, 2023 | 771.63 | 779.83 | 771.63 | 778.38 | 144,180 | +1.20(+0.15%) |
Jun 07, 2023 | 771.15 | 779.87 | 767.83 | 777.18 | 226,006 | +9.97(+1.30%) |
Jun 06, 2023 | 762.44 | 769.36 | 760.43 | 767.21 | 250,129 | +7.01(+0.92%) |
Jun 05, 2023 | 762.76 | 768.64 | 754.70 | 760.20 | 203,577 | -5.47(-0.71%) |
Jun 02, 2023 | 755.98 | 773.64 | 751.70 | 765.67 | 294,576 | +15.11(+2.01%) |
Jun 01, 2023 | 748.12 | 755.13 | 747.88 | 750.55 | 248,624 | +4.34(+0.58%) |
May 31, 2023 | 750.31 | 752.14 | 740.99 | 746.21 | 525,654 | -6.57(-0.87%) |
May 30, 2023 | 761.98 | 765.74 | 750.86 | 752.78 | 210,074 | -11.60(-1.52%) |
May 26, 2023 | 759.57 | 770.71 | 759.57 | 764.39 | 213,748 | +5.57(+0.73%) |
May 25, 2023 | 758.06 | 763.49 | 751.54 | 758.81 | 353,845 | +6.83(+0.91%) |
May 24, 2023 | 747.75 | 756.97 | 740.81 | 751.98 | 340,790 | -3.46(-0.46%) |
May 23, 2023 | 771.82 | 774.15 | 754.59 | 755.45 | 414,712 | -23.80(-3.05%) |
May 22, 2023 | 793.41 | 797.00 | 778.71 | 779.25 | 256,643 | -14.09(-1.78%) |
May 19, 2023 | 802.09 | 802.09 | 790.98 | 793.34 | 296,393 | -3.41(-0.43%) |
May 18, 2023 | 790.80 | 799.53 | 786.33 | 796.76 | 237,047 | +5.91(+0.75%) |
May 17, 2023 | 786.24 | 796.97 | 783.68 | 790.84 | 243,718 | +12.39(+1.59%) |
May 16, 2023 | 781.27 | 795.35 | 776.84 | 778.45 | 324,946 | -1.03(-0.13%) |
May 15, 2023 | 771.58 | 780.14 | 768.12 | 779.48 | 278,892 | +12.11(+1.58%) |
May 12, 2023 | 771.63 | 774.79 | 756.00 | 767.38 | 191,499 | -1.24(-0.16%) |
May 11, 2023 | 776.00 | 781.15 | 763.70 | 768.62 | 231,210 | -12.79(-1.64%) |
May 10, 2023 | 786.10 | 787.97 | 776.14 | 781.41 | 461,511 | +1.67(+0.21%) |
May 09, 2023 | 752.34 | 786.92 | 738.84 | 779.74 | 648,929 | +34.83(+4.68%) |
May 08, 2023 | 743.26 | 748.73 | 741.15 | 744.91 | 381,251 | +4.93(+0.67%) |
May 05, 2023 | 738.95 | 742.92 | 735.06 | 739.98 | 292,099 | +6.94(+0.95%) |
May 04, 2023 | 739.88 | 739.88 | 724.23 | 733.04 | 368,023 | -8.90(-1.20%) |
May 03, 2023 | 745.32 | 751.81 | 739.12 | 741.94 | 355,195 | -2.58(-0.35%) |
May 02, 2023 | 741.18 | 745.55 | 727.80 | 744.53 | 297,972 | +2.61(+0.35%) |
May 01, 2023 | 737.87 | 750.53 | 737.28 | 741.91 | 256,797 | +4.04(+0.55%) |
Apr 28, 2023 | 726.89 | 738.54 | 726.89 | 737.87 | 173,930 | +5.65(+0.77%) |
Apr 27, 2023 | 724.68 | 732.72 | 719.21 | 732.22 | 224,357 | +15.65(+2.18%) |
Apr 26, 2023 | 725.62 | 729.12 | 715.44 | 716.57 | 310,144 | -10.69(-1.47%) |
Apr 25, 2023 | 733.96 | 735.50 | 724.97 | 727.26 | 264,102 | -10.85(-1.47%) |
Apr 24, 2023 | 739.21 | 742.23 | 737.18 | 738.11 | 241,359 | +0.75(+0.10%) |
Apr 21, 2023 | 740.72 | 740.72 | 732.50 | 737.36 | 249,361 | +1.42(+0.19%) |
Apr 20, 2023 | 730.05 | 738.60 | 727.28 | 735.94 | 215,482 | +2.28(+0.31%) |
Apr 19, 2023 | 734.12 | 739.42 | 731.48 | 733.67 | 207,500 | -1.73(-0.23%) |
Apr 18, 2023 | 730.57 | 736.23 | 730.31 | 735.39 | 249,751 | +7.71(+1.06%) |
Apr 17, 2023 | 725.46 | 730.80 | 722.86 | 727.68 | 138,305 | +2.52(+0.35%) |
Apr 14, 2023 | 721.53 | 729.14 | 721.53 | 725.17 | 243,581 | -1.82(-0.25%) |
Apr 13, 2023 | 721.68 | 728.45 | 715.92 | 726.99 | 260,246 | +8.00(+1.11%) |
Apr 12, 2023 | 718.43 | 723.26 | 713.81 | 719.00 | 163,056 | +6.38(+0.89%) |
Apr 11, 2023 | 710.90 | 714.22 | 707.63 | 712.62 | 189,498 | +4.74(+0.67%) |
Apr 10, 2023 | 694.70 | 708.98 | 689.62 | 707.88 | 187,144 | +9.25(+1.32%) |
Apr 06, 2023 | 695.95 | 701.08 | 694.04 | 698.63 | 182,343 | +1.64(+0.24%) |
Apr 05, 2023 | 703.02 | 707.45 | 696.71 | 696.99 | 231,001 | -12.56(-1.77%) |
Apr 04, 2023 | 717.94 | 718.06 | 706.93 | 709.55 | 162,179 | -9.76(-1.36%) |