Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 642.05 | 644.92 | 635.97 | 640.95 | 51,649 | +3.04(+0.48%) |
Jun 29, 2023 | 654.60 | 658.32 | 635.97 | 637.91 | 61,667 | -20.38(-3.10%) |
Jun 28, 2023 | 648.14 | 658.28 | 645.14 | 658.28 | 46,512 | +8.41(+1.29%) |
Jun 27, 2023 | 629.07 | 655.24 | 629.02 | 649.87 | 57,454 | +24.00(+3.83%) |
Jun 26, 2023 | 617.57 | 635.28 | 617.57 | 625.88 | 49,869 | +6.61(+1.07%) |
Jun 23, 2023 | 613.29 | 625.48 | 613.29 | 619.26 | 134,853 | +0.63(+0.10%) |
Jun 22, 2023 | 620.33 | 623.28 | 605.76 | 618.63 | 127,295 | -4.44(-0.71%) |
Jun 21, 2023 | 639.02 | 643.75 | 623.02 | 623.07 | 150,109 | -20.63(-3.21%) |
Jun 20, 2023 | 657.76 | 657.76 | 635.18 | 643.70 | 88,573 | -15.35(-2.33%) |
Jun 16, 2023 | 676.45 | 676.45 | 654.22 | 659.05 | 141,928 | -17.95(-2.65%) |
Jun 15, 2023 | 659.51 | 680.32 | 653.55 | 677.00 | 77,455 | +13.86(+2.09%) |
Jun 14, 2023 | 668.17 | 678.91 | 656.85 | 663.14 | 80,584 | -3.88(-0.58%) |
Jun 13, 2023 | 674.19 | 677.94 | 665.95 | 667.02 | 48,619 | -1.08(-0.16%) |
Jun 12, 2023 | 649.64 | 669.99 | 649.42 | 668.11 | 43,728 | +19.73(+3.04%) |
Jun 09, 2023 | 664.85 | 664.85 | 643.05 | 648.37 | 53,257 | -15.46(-2.33%) |
Jun 08, 2023 | 661.55 | 664.19 | 648.84 | 663.83 | 67,844 | +2.16(+0.33%) |
Jun 07, 2023 | 648.62 | 664.68 | 645.66 | 661.68 | 47,499 | +16.88(+2.62%) |
Jun 06, 2023 | 638.76 | 667.03 | 637.68 | 644.79 | 77,735 | +5.27(+0.82%) |
Jun 05, 2023 | 609.25 | 647.52 | 604.79 | 639.52 | 96,645 | +30.98(+5.09%) |
Jun 02, 2023 | 608.66 | 608.66 | 599.38 | 608.54 | 76,747 | +2.65(+0.44%) |
Jun 01, 2023 | 595.18 | 609.16 | 587.90 | 605.89 | 62,734 | +9.08(+1.52%) |
May 31, 2023 | 604.72 | 605.05 | 596.76 | 596.81 | 57,256 | -8.03(-1.33%) |
May 30, 2023 | 610.96 | 611.44 | 600.75 | 604.84 | 58,406 | -0.67(-0.11%) |
May 26, 2023 | 599.22 | 611.45 | 598.75 | 605.51 | 67,456 | +6.44(+1.07%) |
May 25, 2023 | 619.56 | 619.56 | 596.51 | 599.07 | 56,862 | -21.49(-3.46%) |
May 24, 2023 | 626.43 | 626.43 | 611.25 | 620.56 | 53,595 | -10.82(-1.71%) |
May 23, 2023 | 643.09 | 643.09 | 623.44 | 631.38 | 63,122 | -12.19(-1.89%) |
May 22, 2023 | 646.64 | 650.74 | 641.36 | 643.56 | 69,931 | -2.12(-0.33%) |
May 19, 2023 | 660.24 | 664.41 | 644.33 | 645.68 | 46,504 | -11.90(-1.81%) |
May 18, 2023 | 643.74 | 663.03 | 638.88 | 657.58 | 51,259 | +10.15(+1.57%) |
May 17, 2023 | 655.39 | 659.38 | 647.30 | 647.44 | 52,516 | -2.39(-0.37%) |
May 16, 2023 | 653.46 | 664.20 | 649.56 | 649.82 | 42,827 | -6.35(-0.97%) |
May 15, 2023 | 652.24 | 660.69 | 644.59 | 656.17 | 47,213 | +2.63(+0.40%) |
May 12, 2023 | 651.55 | 653.57 | 643.14 | 653.54 | 40,498 | +2.82(+0.43%) |
May 11, 2023 | 650.46 | 655.40 | 644.97 | 650.73 | 48,861 | -2.63(-0.40%) |
May 10, 2023 | 669.93 | 669.93 | 642.38 | 653.36 | 85,529 | -9.11(-1.37%) |
May 09, 2023 | 663.20 | 663.20 | 648.07 | 662.47 | 56,245 | -4.69(-0.70%) |
May 08, 2023 | 679.74 | 679.95 | 655.79 | 667.16 | 51,945 | -9.78(-1.44%) |
May 05, 2023 | 679.36 | 686.14 | 632.15 | 676.93 | 82,983 | +3.12(+0.46%) |
May 04, 2023 | 705.48 | 705.48 | 673.82 | 673.82 | 37,109 | -28.30(-4.03%) |
May 03, 2023 | 703.26 | 719.01 | 696.31 | 702.12 | 41,945 | -0.20(-0.03%) |
May 02, 2023 | 726.89 | 726.89 | 691.51 | 702.32 | 53,680 | -25.28(-3.47%) |
May 01, 2023 | 737.92 | 746.41 | 723.49 | 727.61 | 52,612 | -8.77(-1.19%) |
Apr 28, 2023 | 697.44 | 738.59 | 697.44 | 736.37 | 61,238 | +35.52(+5.07%) |
Apr 27, 2023 | 655.83 | 705.68 | 655.83 | 700.86 | 72,090 | +53.32(+8.23%) |
Apr 26, 2023 | 649.38 | 652.04 | 639.48 | 647.53 | 51,734 | -2.44(-0.37%) |
Apr 25, 2023 | 663.31 | 663.78 | 644.37 | 649.97 | 57,068 | -20.05(-2.99%) |
Apr 24, 2023 | 666.16 | 673.85 | 662.11 | 670.02 | 35,887 | +0.80(+0.12%) |
Apr 21, 2023 | 675.74 | 679.23 | 664.37 | 669.22 | 31,201 | -2.70(-0.40%) |
Apr 20, 2023 | 665.84 | 673.87 | 655.40 | 671.92 | 34,068 | -2.59(-0.38%) |
Apr 19, 2023 | 665.88 | 684.50 | 659.76 | 674.51 | 40,630 | +6.88(+1.03%) |
Apr 18, 2023 | 679.91 | 679.91 | 653.74 | 667.63 | 39,413 | -8.78(-1.30%) |
Apr 17, 2023 | 670.05 | 679.39 | 664.86 | 676.41 | 38,177 | +8.38(+1.25%) |
Apr 14, 2023 | 681.50 | 681.50 | 664.42 | 668.03 | 34,927 | -10.14(-1.49%) |
Apr 13, 2023 | 665.68 | 684.13 | 662.88 | 678.17 | 50,758 | +18.40(+2.79%) |
Apr 12, 2023 | 699.87 | 699.87 | 659.08 | 659.77 | 42,254 | -35.22(-5.07%) |
Apr 11, 2023 | 679.76 | 698.61 | 679.76 | 694.98 | 42,315 | +16.29(+2.40%) |
Apr 10, 2023 | 666.16 | 687.24 | 666.16 | 678.69 | 48,578 | +3.67(+0.54%) |
Apr 06, 2023 | 678.98 | 683.22 | 673.20 | 675.02 | 53,443 | -0.81(-0.12%) |
Apr 05, 2023 | 661.24 | 675.83 | 660.69 | 675.83 | 55,180 | +12.70(+1.92%) |
Apr 04, 2023 | 666.03 | 672.49 | 654.51 | 663.13 | 44,668 | +2.54(+0.39%) |