Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 386.45 | 391.12 | 385.24 | 389.73 | 201,023 | +6.77(+1.77%) |
Jun 29, 2023 | 382.00 | 390.54 | 381.23 | 382.96 | 191,639 | -1.72(-0.45%) |
Jun 28, 2023 | 380.21 | 385.39 | 380.21 | 384.68 | 119,966 | +4.68(+1.23%) |
Jun 27, 2023 | 383.61 | 384.18 | 378.62 | 380.00 | 206,789 | -7.70(-1.99%) |
Jun 26, 2023 | 394.40 | 396.48 | 386.93 | 387.70 | 161,472 | -8.69(-2.19%) |
Jun 23, 2023 | 394.00 | 400.97 | 393.54 | 396.39 | 184,135 | -4.18(-1.04%) |
Jun 22, 2023 | 396.07 | 400.96 | 395.57 | 400.57 | 100,565 | +1.20(+0.30%) |
Jun 21, 2023 | 401.78 | 401.91 | 390.71 | 399.37 | 186,886 | -1.92(-0.48%) |
Jun 20, 2023 | 399.03 | 401.95 | 392.13 | 401.29 | 144,458 | +1.35(+0.34%) |
Jun 16, 2023 | 399.00 | 401.51 | 396.21 | 399.94 | 187,499 | +3.91(+0.99%) |
Jun 15, 2023 | 392.65 | 397.83 | 390.80 | 396.03 | 126,107 | +3.51(+0.89%) |
Jun 14, 2023 | 398.69 | 400.27 | 389.37 | 392.52 | 165,934 | -3.83(-0.97%) |
Jun 13, 2023 | 398.79 | 400.30 | 393.50 | 396.35 | 133,017 | -1.43(-0.36%) |
Jun 12, 2023 | 394.79 | 398.49 | 394.28 | 397.78 | 101,341 | +7.16(+1.83%) |
Jun 09, 2023 | 391.30 | 393.31 | 389.34 | 390.62 | 112,021 | -0.66(-0.17%) |
Jun 08, 2023 | 393.75 | 394.76 | 390.86 | 391.28 | 91,483 | -1.13(-0.29%) |
Jun 07, 2023 | 399.18 | 399.56 | 391.32 | 392.41 | 125,921 | -7.93(-1.98%) |
Jun 06, 2023 | 404.49 | 408.01 | 399.64 | 400.34 | 100,576 | -2.38(-0.59%) |
Jun 05, 2023 | 396.61 | 403.26 | 395.64 | 402.72 | 148,646 | +6.92(+1.75%) |
Jun 02, 2023 | 396.51 | 398.56 | 394.86 | 395.80 | 103,204 | +1.14(+0.29%) |
Jun 01, 2023 | 389.53 | 396.70 | 384.27 | 394.66 | 177,144 | +5.96(+1.53%) |
May 31, 2023 | 395.04 | 396.21 | 386.69 | 388.70 | 256,685 | -3.66(-0.93%) |
May 30, 2023 | 400.30 | 400.30 | 391.56 | 392.36 | 305,578 | -9.60(-2.39%) |
May 26, 2023 | 401.03 | 404.26 | 399.31 | 401.96 | 162,241 | +0.90(+0.22%) |
May 25, 2023 | 403.13 | 403.41 | 398.50 | 401.06 | 234,420 | -2.11(-0.52%) |
May 24, 2023 | 411.82 | 411.83 | 401.16 | 403.17 | 228,512 | -10.45(-2.53%) |
May 23, 2023 | 417.12 | 419.06 | 413.32 | 413.62 | 157,789 | -6.08(-1.45%) |
May 22, 2023 | 420.23 | 423.99 | 418.14 | 419.70 | 224,313 | -2.88(-0.68%) |
May 19, 2023 | 415.06 | 422.58 | 413.06 | 422.58 | 237,619 | +9.16(+2.22%) |
May 18, 2023 | 414.96 | 418.98 | 411.51 | 413.42 | 281,032 | +0.51(+0.12%) |
May 17, 2023 | 408.89 | 417.00 | 396.19 | 412.91 | 797,629 | +7.31(+1.80%) |
May 16, 2023 | 394.57 | 409.52 | 386.97 | 405.60 | 801,649 | -0.53(-0.13%) |
May 15, 2023 | 404.77 | 408.31 | 403.51 | 406.13 | 142,316 | +2.65(+0.66%) |
May 12, 2023 | 402.76 | 404.20 | 400.00 | 403.48 | 93,378 | -3.37(-0.83%) |
May 11, 2023 | 402.00 | 406.93 | 399.00 | 406.85 | 149,267 | +4.48(+1.11%) |
May 10, 2023 | 394.97 | 404.09 | 394.19 | 402.37 | 170,670 | +0.85(+0.21%) |
May 09, 2023 | 396.11 | 401.86 | 393.73 | 401.52 | 148,673 | -4.48(-1.10%) |
May 08, 2023 | 403.45 | 406.13 | 397.78 | 406.00 | 161,050 | +1.84(+0.46%) |
May 05, 2023 | 399.72 | 404.87 | 394.33 | 404.16 | 346,682 | +8.75(+2.21%) |
May 04, 2023 | 388.86 | 401.44 | 382.78 | 395.41 | 383,677 | +3.12(+0.80%) |
May 03, 2023 | 391.32 | 396.47 | 389.71 | 392.29 | 276,410 | -0.49(-0.12%) |
May 02, 2023 | 390.00 | 396.61 | 390.00 | 392.78 | 208,561 | +0.55(+0.14%) |
May 01, 2023 | 388.53 | 396.00 | 386.11 | 392.23 | 198,875 | +4.35(+1.12%) |
Apr 28, 2023 | 381.64 | 393.27 | 380.99 | 387.88 | 171,643 | +7.00(+1.84%) |
Apr 27, 2023 | 377.40 | 382.33 | 374.96 | 380.88 | 193,554 | -1.95(-0.51%) |
Apr 26, 2023 | 391.52 | 391.81 | 382.04 | 382.83 | 167,153 | -7.68(-1.97%) |
Apr 25, 2023 | 391.82 | 393.76 | 387.03 | 390.51 | 190,104 | -0.61(-0.16%) |
Apr 24, 2023 | 388.89 | 392.48 | 387.27 | 391.12 | 296,736 | +1.75(+0.45%) |
Apr 21, 2023 | 385.23 | 390.23 | 384.16 | 389.37 | 171,085 | +9.36(+2.46%) |
Apr 20, 2023 | 379.80 | 383.62 | 378.39 | 380.01 | 304,107 | -2.11(-0.55%) |
Apr 19, 2023 | 372.00 | 385.58 | 372.00 | 382.12 | 331,412 | +6.36(+1.69%) |
Apr 18, 2023 | 378.00 | 378.86 | 374.12 | 375.76 | 155,449 | -8.18(-2.13%) |
Apr 17, 2023 | 386.29 | 388.28 | 382.44 | 383.94 | 219,813 | +0.95(+0.25%) |
Apr 14, 2023 | 386.73 | 387.12 | 377.48 | 382.99 | 136,341 | -3.44(-0.89%) |
Apr 13, 2023 | 382.02 | 388.70 | 381.19 | 386.43 | 144,520 | +6.74(+1.78%) |
Apr 12, 2023 | 379.52 | 381.36 | 374.75 | 379.69 | 256,330 | +4.90(+1.31%) |
Apr 11, 2023 | 380.39 | 383.48 | 374.00 | 374.79 | 163,051 | -2.95(-0.78%) |
Apr 10, 2023 | 385.40 | 385.40 | 376.11 | 377.74 | 169,387 | -9.62(-2.48%) |
Apr 06, 2023 | 375.68 | 389.65 | 375.68 | 387.36 | 307,715 | +14.18(+3.80%) |
Apr 05, 2023 | 376.13 | 377.45 | 372.73 | 373.18 | 204,876 | +5.71(+1.55%) |
Apr 04, 2023 | 361.39 | 367.55 | 361.39 | 367.47 | 180,914 | +7.33(+2.04%) |