Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 329.70 | 329.70 | 325.47 | 327.24 | 506,865 | +0.56(+0.17%) |
Jun 29, 2023 | 322.26 | 327.16 | 321.90 | 326.67 | 450,234 | +6.11(+1.91%) |
Jun 28, 2023 | 320.61 | 321.69 | 317.54 | 320.57 | 542,525 | -0.71(-0.22%) |
Jun 27, 2023 | 315.38 | 322.27 | 315.38 | 321.28 | 433,122 | +6.10(+1.93%) |
Jun 26, 2023 | 312.46 | 317.83 | 312.01 | 315.18 | 434,317 | +2.86(+0.92%) |
Jun 23, 2023 | 311.92 | 314.85 | 310.91 | 312.32 | 1,544,287 | -3.56(-1.13%) |
Jun 22, 2023 | 315.38 | 318.64 | 312.00 | 315.88 | 546,697 | -0.66(-0.21%) |
Jun 21, 2023 | 316.79 | 322.01 | 316.08 | 316.54 | 622,363 | -0.82(-0.26%) |
Jun 20, 2023 | 317.24 | 318.48 | 312.23 | 317.36 | 510,035 | -2.83(-0.88%) |
Jun 16, 2023 | 325.11 | 325.11 | 319.24 | 320.18 | 951,508 | -0.58(-0.18%) |
Jun 15, 2023 | 312.94 | 322.23 | 312.94 | 320.76 | 553,933 | +6.56(+2.09%) |
Jun 14, 2023 | 314.61 | 317.22 | 311.45 | 314.20 | 478,010 | +1.30(+0.42%) |
Jun 13, 2023 | 307.65 | 314.69 | 306.54 | 312.90 | 480,338 | +4.90(+1.59%) |
Jun 12, 2023 | 309.60 | 310.71 | 306.52 | 308.00 | 405,971 | -1.69(-0.54%) |
Jun 09, 2023 | 310.33 | 311.20 | 306.39 | 309.69 | 381,235 | -0.16(-0.05%) |
Jun 08, 2023 | 311.04 | 311.74 | 305.22 | 309.85 | 478,504 | -2.59(-0.83%) |
Jun 07, 2023 | 308.87 | 314.23 | 307.43 | 312.44 | 525,935 | +4.11(+1.33%) |
Jun 06, 2023 | 306.02 | 310.79 | 305.08 | 308.33 | 439,077 | +1.22(+0.40%) |
Jun 05, 2023 | 306.60 | 309.13 | 305.41 | 307.11 | 528,957 | -1.45(-0.47%) |
Jun 02, 2023 | 303.00 | 310.40 | 300.62 | 308.56 | 537,508 | +9.33(+3.12%) |
Jun 01, 2023 | 295.78 | 300.62 | 295.10 | 299.23 | 596,413 | +5.18(+1.76%) |
May 31, 2023 | 301.90 | 302.44 | 291.27 | 294.05 | 2,126,007 | -10.82(-3.55%) |
May 30, 2023 | 306.20 | 307.15 | 301.29 | 304.86 | 634,044 | +0.32(+0.10%) |
May 26, 2023 | 302.63 | 305.45 | 301.58 | 304.55 | 648,403 | +3.39(+1.13%) |
May 25, 2023 | 288.31 | 301.59 | 288.31 | 301.16 | 934,572 | +12.47(+4.32%) |
May 24, 2023 | 294.32 | 294.32 | 287.54 | 288.69 | 552,249 | -7.26(-2.45%) |
May 23, 2023 | 298.23 | 300.36 | 295.73 | 295.95 | 471,137 | -3.56(-1.19%) |
May 22, 2023 | 299.59 | 302.21 | 297.73 | 299.50 | 488,108 | +0.14(+0.05%) |
May 19, 2023 | 301.00 | 302.36 | 296.47 | 299.37 | 460,254 | +0.17(+0.06%) |
May 18, 2023 | 296.90 | 300.06 | 294.98 | 299.20 | 404,384 | +2.52(+0.85%) |
May 17, 2023 | 293.19 | 298.03 | 291.61 | 296.68 | 423,234 | +6.62(+2.28%) |
May 16, 2023 | 292.12 | 294.78 | 289.23 | 290.06 | 516,076 | -4.38(-1.49%) |
May 15, 2023 | 290.76 | 294.72 | 290.41 | 294.44 | 532,900 | +5.46(+1.89%) |
May 12, 2023 | 288.75 | 289.29 | 285.88 | 288.98 | 534,568 | +2.71(+0.95%) |
May 11, 2023 | 283.36 | 286.41 | 282.34 | 286.27 | 337,847 | -0.28(-0.10%) |
May 10, 2023 | 292.78 | 293.50 | 283.61 | 286.55 | 490,799 | -2.59(-0.90%) |
May 09, 2023 | 286.45 | 290.45 | 285.24 | 289.14 | 478,338 | -0.20(-0.07%) |
May 08, 2023 | 291.21 | 291.22 | 285.00 | 289.34 | 657,076 | +2.47(+0.86%) |
May 05, 2023 | 280.01 | 289.36 | 280.01 | 286.86 | 719,643 | +10.35(+3.74%) |
May 04, 2023 | 279.94 | 281.03 | 274.38 | 276.51 | 1,044,902 | -6.68(-2.36%) |
May 03, 2023 | 289.57 | 293.15 | 282.70 | 283.19 | 499,108 | -5.27(-1.83%) |
May 02, 2023 | 295.93 | 295.93 | 285.29 | 288.45 | 497,374 | -8.22(-2.77%) |
May 01, 2023 | 300.64 | 301.48 | 296.39 | 296.67 | 527,740 | -2.49(-0.83%) |
Apr 28, 2023 | 294.79 | 299.95 | 294.79 | 299.16 | 606,068 | +2.66(+0.90%) |
Apr 27, 2023 | 288.91 | 297.09 | 288.17 | 296.50 | 746,627 | +9.71(+3.38%) |
Apr 26, 2023 | 283.00 | 288.92 | 282.96 | 286.79 | 917,072 | +2.45(+0.86%) |
Apr 25, 2023 | 293.94 | 294.08 | 283.87 | 284.34 | 1,318,519 | -22.45(-7.32%) |
Apr 24, 2023 | 307.53 | 308.39 | 302.94 | 306.80 | 664,823 | -1.17(-0.38%) |
Apr 21, 2023 | 308.80 | 310.20 | 303.75 | 307.96 | 582,820 | -1.63(-0.53%) |
Apr 20, 2023 | 306.83 | 310.32 | 306.83 | 309.59 | 548,286 | -0.21(-0.07%) |
Apr 19, 2023 | 306.51 | 311.75 | 306.51 | 309.80 | 349,734 | +0.33(+0.11%) |
Apr 18, 2023 | 306.14 | 309.53 | 304.48 | 309.46 | 518,964 | +3.94(+1.29%) |
Apr 17, 2023 | 301.53 | 305.54 | 298.54 | 305.52 | 598,138 | +2.14(+0.70%) |
Apr 14, 2023 | 306.21 | 307.59 | 301.91 | 303.38 | 389,375 | +1.05(+0.35%) |
Apr 13, 2023 | 299.10 | 303.32 | 297.32 | 302.33 | 313,475 | +3.33(+1.12%) |
Apr 12, 2023 | 302.08 | 303.39 | 296.97 | 299.00 | 539,573 | -0.89(-0.30%) |
Apr 11, 2023 | 298.54 | 302.14 | 297.23 | 299.89 | 349,255 | +3.73(+1.26%) |
Apr 10, 2023 | 290.40 | 296.31 | 289.27 | 296.16 | 378,814 | +4.65(+1.59%) |
Apr 06, 2023 | 293.00 | 295.01 | 290.60 | 291.51 | 439,412 | -1.15(-0.39%) |
Apr 05, 2023 | 290.53 | 292.73 | 289.13 | 292.66 | 750,938 | -1.71(-0.58%) |
Apr 04, 2023 | 302.58 | 303.33 | 290.90 | 294.36 | 534,375 | -5.92(-1.97%) |