Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 518.76 | 523.99 | 518.23 | 522.85 | 2,293,158 | +6.50(+1.26%) |
Jun 29, 2023 | 515.27 | 517.08 | 513.69 | 516.35 | 1,154,862 | -1.08(-0.21%) |
Jun 28, 2023 | 513.72 | 518.10 | 513.36 | 517.43 | 1,282,025 | +2.40(+0.47%) |
Jun 27, 2023 | 507.57 | 517.05 | 507.04 | 515.03 | 1,722,767 | +6.71(+1.32%) |
Jun 26, 2023 | 509.27 | 509.73 | 506.22 | 508.32 | 1,316,292 | -0.99(-0.19%) |
Jun 23, 2023 | 508.04 | 510.24 | 504.35 | 509.31 | 1,478,315 | +0.23(+0.05%) |
Jun 22, 2023 | 505.67 | 509.54 | 504.69 | 509.07 | 1,147,135 | +4.45(+0.88%) |
Jun 21, 2023 | 502.97 | 506.59 | 501.63 | 504.63 | 1,311,350 | -0.08(-0.02%) |
Jun 20, 2023 | 506.89 | 507.81 | 503.19 | 504.70 | 1,734,645 | -3.84(-0.75%) |
Jun 16, 2023 | 514.80 | 515.12 | 507.66 | 508.54 | 3,241,306 | -5.39(-1.05%) |
Jun 15, 2023 | 513.74 | 515.93 | 511.46 | 513.93 | 1,926,819 | +1.94(+0.38%) |
Jun 14, 2023 | 509.85 | 512.62 | 508.05 | 511.99 | 1,895,834 | +5.03(+0.99%) |
Jun 13, 2023 | 506.96 | 507.86 | 502.97 | 506.96 | 1,240,154 | +1.02(+0.20%) |
Jun 12, 2023 | 502.35 | 506.23 | 501.11 | 505.94 | 1,446,687 | +3.58(+0.71%) |
Jun 09, 2023 | 503.24 | 507.00 | 500.62 | 502.35 | 1,325,908 | -2.73(-0.54%) |
Jun 08, 2023 | 497.71 | 505.27 | 497.71 | 505.08 | 1,576,160 | +8.61(+1.73%) |
Jun 07, 2023 | 499.66 | 504.31 | 495.84 | 496.48 | 1,837,579 | -4.88(-0.97%) |
Jun 06, 2023 | 503.30 | 503.67 | 497.96 | 501.36 | 1,451,878 | -1.93(-0.38%) |
Jun 05, 2023 | 497.80 | 503.94 | 497.25 | 503.30 | 2,083,326 | +5.50(+1.10%) |
Jun 02, 2023 | 495.60 | 503.54 | 494.70 | 497.80 | 2,352,686 | -0.01(-0.00%) |
Jun 01, 2023 | 494.63 | 498.92 | 487.61 | 497.81 | 2,478,624 | +1.01(+0.20%) |
May 31, 2023 | 494.18 | 499.04 | 490.38 | 496.80 | 3,418,965 | +3.43(+0.69%) |
May 30, 2023 | 495.08 | 499.94 | 487.12 | 493.37 | 2,622,444 | +0.75(+0.15%) |
May 26, 2023 | 471.64 | 496.01 | 470.15 | 492.62 | 5,460,206 | +20.11(+4.26%) |
May 25, 2023 | 466.35 | 474.44 | 462.99 | 472.51 | 3,519,091 | +3.68(+0.79%) |
May 24, 2023 | 473.19 | 473.19 | 467.03 | 468.83 | 1,647,062 | -2.05(-0.44%) |
May 23, 2023 | 473.11 | 473.11 | 469.03 | 470.88 | 1,853,070 | -6.80(-1.42%) |
May 22, 2023 | 482.66 | 482.66 | 474.44 | 477.68 | 2,001,309 | -4.52(-0.94%) |
May 19, 2023 | 484.98 | 484.98 | 479.67 | 482.19 | 1,683,616 | -1.53(-0.32%) |
May 18, 2023 | 480.72 | 484.21 | 479.82 | 483.73 | 2,367,016 | +3.01(+0.63%) |
May 17, 2023 | 483.63 | 483.64 | 477.70 | 480.72 | 2,130,865 | -1.12(-0.23%) |
May 16, 2023 | 485.57 | 485.85 | 480.04 | 481.83 | 1,266,449 | -5.72(-1.17%) |
May 15, 2023 | 489.47 | 490.42 | 484.46 | 487.55 | 1,169,318 | -1.97(-0.40%) |
May 12, 2023 | 488.65 | 491.43 | 486.74 | 489.52 | 1,516,555 | +2.12(+0.43%) |
May 11, 2023 | 485.10 | 488.49 | 483.19 | 487.41 | 1,077,782 | +2.17(+0.45%) |
May 10, 2023 | 487.47 | 490.40 | 480.81 | 485.24 | 1,294,791 | -1.10(-0.23%) |
May 09, 2023 | 482.62 | 487.26 | 482.07 | 486.34 | 1,618,330 | +1.68(+0.35%) |
May 08, 2023 | 483.02 | 485.81 | 481.40 | 484.66 | 1,045,198 | +0.00(+0.00%) |
May 05, 2023 | 478.97 | 484.99 | 478.75 | 484.66 | 1,760,319 | +8.47(+1.78%) |
May 04, 2023 | 474.83 | 476.75 | 471.91 | 476.19 | 1,531,066 | +1.26(+0.27%) |
May 03, 2023 | 481.27 | 483.38 | 474.54 | 474.93 | 1,470,813 | -4.60(-0.96%) |
May 02, 2023 | 479.72 | 480.38 | 474.69 | 479.53 | 2,002,204 | +1.18(+0.25%) |
May 01, 2023 | 483.74 | 483.74 | 473.71 | 478.35 | 2,273,662 | -9.33(-1.91%) |
Apr 28, 2023 | 486.07 | 489.24 | 485.18 | 487.68 | 1,207,533 | +1.89(+0.39%) |
Apr 27, 2023 | 479.55 | 486.75 | 479.55 | 485.79 | 1,404,893 | +6.41(+1.34%) |
Apr 26, 2023 | 484.97 | 487.34 | 478.16 | 479.39 | 1,548,116 | -8.25(-1.69%) |
Apr 25, 2023 | 495.35 | 497.29 | 486.75 | 487.63 | 1,845,259 | -8.00(-1.61%) |
Apr 24, 2023 | 490.47 | 495.89 | 490.19 | 495.63 | 1,417,834 | +4.91(+1.00%) |
Apr 21, 2023 | 493.64 | 494.87 | 489.85 | 490.72 | 1,556,709 | +0.75(+0.15%) |
Apr 20, 2023 | 480.44 | 494.89 | 480.21 | 489.97 | 3,029,570 | +9.25(+1.93%) |
Apr 19, 2023 | 481.78 | 482.61 | 478.58 | 480.71 | 1,133,398 | -0.84(-0.18%) |
Apr 18, 2023 | 480.78 | 482.26 | 478.86 | 481.56 | 1,381,904 | +2.87(+0.60%) |
Apr 17, 2023 | 477.56 | 482.52 | 475.99 | 478.69 | 1,456,433 | +2.58(+0.54%) |
Apr 14, 2023 | 480.87 | 484.92 | 475.03 | 476.11 | 1,728,673 | -6.41(-1.33%) |
Apr 13, 2023 | 478.25 | 483.05 | 475.17 | 482.52 | 1,651,377 | +8.28(+1.75%) |
Apr 12, 2023 | 484.56 | 484.61 | 473.46 | 474.24 | 2,129,127 | -9.01(-1.86%) |
Apr 11, 2023 | 478.58 | 484.55 | 477.78 | 483.25 | 1,596,109 | +4.67(+0.98%) |
Apr 10, 2023 | 468.96 | 478.65 | 466.79 | 478.58 | 1,705,619 | +7.61(+1.62%) |
Apr 06, 2023 | 467.12 | 472.79 | 462.76 | 470.98 | 4,245,858 | -10.80(-2.24%) |
Apr 05, 2023 | 483.59 | 488.56 | 479.87 | 481.78 | 1,996,412 | -0.58(-0.12%) |
Apr 04, 2023 | 481.17 | 487.06 | 480.20 | 482.36 | 1,973,418 | +0.68(+0.14%) |