Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 461.20 | 466.39 | 460.56 | 465.50 | 3,199,774 | +4.46(+0.97%) |
Jun 29, 2023 | 455.66 | 462.38 | 454.11 | 461.05 | 2,127,966 | +5.75(+1.26%) |
Jun 28, 2023 | 465.04 | 465.06 | 453.93 | 455.30 | 2,875,742 | -5.76(-1.25%) |
Jun 27, 2023 | 459.07 | 464.51 | 448.35 | 461.06 | 4,169,272 | +11.65(+2.59%) |
Jun 26, 2023 | 461.81 | 461.81 | 445.59 | 449.40 | 3,237,201 | -6.03(-1.33%) |
Jun 23, 2023 | 453.61 | 456.60 | 448.97 | 455.44 | 4,912,457 | +1.15(+0.25%) |
Jun 22, 2023 | 451.63 | 458.83 | 450.45 | 454.29 | 2,934,868 | +4.65(+1.03%) |
Jun 21, 2023 | 451.13 | 451.96 | 446.87 | 449.64 | 2,365,144 | +1.04(+0.23%) |
Jun 20, 2023 | 442.55 | 451.51 | 441.81 | 448.60 | 2,525,304 | +4.21(+0.95%) |
Jun 16, 2023 | 452.42 | 453.59 | 444.18 | 444.39 | 4,327,809 | -6.17(-1.37%) |
Jun 15, 2023 | 444.68 | 453.19 | 444.37 | 450.56 | 2,303,724 | +6.16(+1.39%) |
Jun 14, 2023 | 441.00 | 445.45 | 440.25 | 444.40 | 2,179,581 | +1.99(+0.45%) |
Jun 13, 2023 | 440.38 | 444.08 | 438.97 | 442.42 | 1,779,352 | +0.41(+0.09%) |
Jun 12, 2023 | 442.84 | 443.68 | 435.43 | 442.01 | 2,585,848 | -0.73(-0.16%) |
Jun 09, 2023 | 445.97 | 445.97 | 439.32 | 442.73 | 2,097,895 | +0.38(+0.09%) |
Jun 08, 2023 | 432.65 | 444.15 | 429.13 | 442.36 | 2,055,842 | +9.22(+2.13%) |
Jun 07, 2023 | 436.94 | 443.38 | 432.45 | 433.13 | 2,476,368 | -6.65(-1.51%) |
Jun 06, 2023 | 444.51 | 445.54 | 436.76 | 439.79 | 1,507,124 | -1.18(-0.27%) |
Jun 05, 2023 | 439.72 | 444.48 | 437.98 | 440.97 | 2,343,654 | +1.92(+0.44%) |
Jun 02, 2023 | 436.70 | 441.40 | 433.55 | 439.05 | 2,517,713 | +5.80(+1.34%) |
Jun 01, 2023 | 427.08 | 433.55 | 424.96 | 433.25 | 2,936,245 | +6.98(+1.64%) |
May 31, 2023 | 423.83 | 427.37 | 420.87 | 426.28 | 3,980,101 | +2.20(+0.52%) |
May 30, 2023 | 420.65 | 425.55 | 418.93 | 424.07 | 2,615,117 | +1.44(+0.34%) |
May 26, 2023 | 421.75 | 428.47 | 420.53 | 422.63 | 2,356,075 | -1.51(-0.36%) |
May 25, 2023 | 423.22 | 425.02 | 416.69 | 424.14 | 2,904,242 | +1.53(+0.36%) |
May 24, 2023 | 420.86 | 425.78 | 417.14 | 422.61 | 3,155,456 | +2.54(+0.60%) |
May 23, 2023 | 429.71 | 432.66 | 418.38 | 420.07 | 4,525,413 | -10.70(-2.48%) |
May 22, 2023 | 441.02 | 451.58 | 429.18 | 430.77 | 4,430,168 | -8.33(-1.90%) |
May 19, 2023 | 435.75 | 444.19 | 435.75 | 439.10 | 3,468,655 | +4.46(+1.03%) |
May 18, 2023 | 433.27 | 436.26 | 430.38 | 434.64 | 2,284,885 | +0.42(+0.10%) |
May 17, 2023 | 435.55 | 435.70 | 429.52 | 434.23 | 2,290,899 | +0.81(+0.19%) |
May 16, 2023 | 430.98 | 435.22 | 427.47 | 433.41 | 2,144,925 | +2.12(+0.49%) |
May 15, 2023 | 432.14 | 432.77 | 427.48 | 431.29 | 2,251,372 | +0.08(+0.02%) |
May 12, 2023 | 436.90 | 442.24 | 431.20 | 431.21 | 3,968,701 | +0.01(+0.00%) |
May 11, 2023 | 432.34 | 432.49 | 426.81 | 431.20 | 2,621,940 | -0.37(-0.09%) |
May 10, 2023 | 421.80 | 434.01 | 421.80 | 431.57 | 2,794,185 | +7.46(+1.76%) |
May 09, 2023 | 427.46 | 431.25 | 423.77 | 424.10 | 2,627,938 | -4.30(-1.00%) |
May 08, 2023 | 421.94 | 430.65 | 418.77 | 428.40 | 2,503,258 | +4.86(+1.15%) |
May 05, 2023 | 423.82 | 426.96 | 420.32 | 423.54 | 2,781,151 | -0.62(-0.15%) |
May 04, 2023 | 427.14 | 428.38 | 420.97 | 424.16 | 4,111,283 | -2.72(-0.64%) |
May 03, 2023 | 410.88 | 429.86 | 410.17 | 426.88 | 10,231,090 | +26.72(+6.68%) |
May 02, 2023 | 402.93 | 407.43 | 395.27 | 400.16 | 3,923,437 | -1.59(-0.40%) |
May 01, 2023 | 393.29 | 403.28 | 388.34 | 401.76 | 4,130,831 | +9.85(+2.51%) |
Apr 28, 2023 | 394.02 | 400.27 | 388.58 | 391.91 | 5,439,583 | +5.45(+1.41%) |
Apr 27, 2023 | 387.35 | 394.07 | 376.97 | 386.45 | 5,030,693 | +13.94(+3.74%) |
Apr 26, 2023 | 377.31 | 377.69 | 366.98 | 372.51 | 3,299,724 | -8.48(-2.23%) |
Apr 25, 2023 | 381.20 | 386.58 | 380.16 | 381.00 | 2,675,121 | +1.47(+0.39%) |
Apr 24, 2023 | 381.39 | 383.18 | 377.81 | 379.52 | 2,080,571 | -1.87(-0.49%) |
Apr 21, 2023 | 374.23 | 382.41 | 374.22 | 381.39 | 3,719,629 | +10.33(+2.78%) |
Apr 20, 2023 | 367.68 | 372.30 | 366.06 | 371.07 | 2,794,148 | +4.30(+1.17%) |
Apr 19, 2023 | 366.85 | 367.57 | 363.68 | 366.77 | 2,195,126 | +0.55(+0.15%) |
Apr 18, 2023 | 369.27 | 370.52 | 365.97 | 366.21 | 1,944,781 | -2.42(-0.66%) |
Apr 17, 2023 | 371.25 | 372.14 | 367.45 | 368.63 | 2,080,588 | -2.36(-0.64%) |
Apr 14, 2023 | 370.50 | 372.55 | 368.79 | 370.99 | 2,311,015 | -0.42(-0.11%) |
Apr 13, 2023 | 368.90 | 371.81 | 366.61 | 371.40 | 2,868,340 | +6.04(+1.65%) |
Apr 12, 2023 | 360.38 | 368.72 | 359.70 | 365.36 | 2,699,611 | +4.96(+1.38%) |
Apr 11, 2023 | 364.09 | 365.12 | 359.96 | 360.40 | 2,051,024 | -2.93(-0.81%) |
Apr 10, 2023 | 364.50 | 364.67 | 359.41 | 363.33 | 1,886,872 | -1.28(-0.35%) |
Apr 06, 2023 | 361.20 | 365.81 | 360.61 | 364.61 | 3,567,345 | +5.99(+1.67%) |
Apr 05, 2023 | 354.50 | 361.20 | 354.36 | 358.62 | 3,477,251 | +7.54(+2.15%) |
Apr 04, 2023 | 348.55 | 355.41 | 347.76 | 351.08 | 3,621,806 | +3.84(+1.11%) |