Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 335.13 | 340.07 | 334.58 | 337.90 | 27,088,896 | +5.45(+1.64%) |
Jun 29, 2023 | 332.11 | 333.50 | 330.04 | 332.45 | 17,123,532 | -0.87(-0.26%) |
Jun 28, 2023 | 332.06 | 335.36 | 331.22 | 333.32 | 20,410,606 | +1.35(+0.41%) |
Jun 27, 2023 | 329.29 | 333.54 | 326.74 | 331.97 | 24,528,258 | +5.88(+1.80%) |
Jun 26, 2023 | 331.13 | 333.50 | 325.94 | 326.10 | 21,660,032 | -6.32(-1.90%) |
Jun 23, 2023 | 331.76 | 335.34 | 330.86 | 332.42 | 23,358,716 | -4.65(-1.38%) |
Jun 22, 2023 | 331.53 | 337.48 | 330.75 | 337.07 | 23,727,614 | +6.10(+1.84%) |
Jun 21, 2023 | 333.76 | 335.11 | 329.49 | 330.97 | 25,307,698 | -4.45(-1.33%) |
Jun 20, 2023 | 336.68 | 339.43 | 333.25 | 335.43 | 26,575,174 | -4.25(-1.25%) |
Jun 16, 2023 | 348.59 | 348.74 | 339.30 | 339.67 | 46,932,608 | -5.80(-1.68%) |
Jun 15, 2023 | 334.86 | 347.12 | 334.58 | 345.47 | 39,390,596 | +10.75(+3.21%) |
Jun 14, 2023 | 331.75 | 336.41 | 330.23 | 334.72 | 26,223,392 | +3.03(+0.91%) |
Jun 13, 2023 | 331.86 | 334.37 | 327.83 | 331.70 | 23,121,958 | +2.42(+0.74%) |
Jun 12, 2023 | 326.03 | 329.52 | 322.64 | 329.27 | 24,471,906 | +5.02(+1.55%) |
Jun 09, 2023 | 322.47 | 327.43 | 321.89 | 324.25 | 22,705,244 | +1.52(+0.47%) |
Jun 08, 2023 | 321.42 | 324.11 | 320.84 | 322.74 | 23,439,478 | +1.87(+0.58%) |
Jun 07, 2023 | 329.08 | 331.89 | 320.00 | 320.87 | 41,028,976 | -10.22(-3.09%) |
Jun 06, 2023 | 332.73 | 332.77 | 329.59 | 331.09 | 20,546,366 | -2.24(-0.67%) |
Jun 05, 2023 | 332.62 | 335.93 | 332.06 | 333.33 | 21,461,762 | +0.54(+0.16%) |
Jun 02, 2023 | 331.66 | 334.87 | 329.97 | 332.80 | 26,076,572 | +2.80(+0.85%) |
Jun 01, 2023 | 323.40 | 330.94 | 322.20 | 330.00 | 26,976,372 | +4.16(+1.28%) |
May 31, 2023 | 329.71 | 333.33 | 324.79 | 325.84 | 46,299,176 | -2.80(-0.85%) |
May 30, 2023 | 332.63 | 333.13 | 327.95 | 328.64 | 29,719,462 | -1.67(-0.50%) |
May 26, 2023 | 321.50 | 330.81 | 321.37 | 330.31 | 37,022,908 | +6.92(+2.14%) |
May 25, 2023 | 320.73 | 324.36 | 317.52 | 323.39 | 43,609,880 | +11.98(+3.85%) |
May 24, 2023 | 312.29 | 314.04 | 310.18 | 311.41 | 23,512,336 | -1.40(-0.45%) |
May 23, 2023 | 317.55 | 320.21 | 312.80 | 312.81 | 31,035,658 | -5.87(-1.84%) |
May 22, 2023 | 316.13 | 320.09 | 315.54 | 318.69 | 24,282,594 | +2.82(+0.89%) |
May 19, 2023 | 314.28 | 316.28 | 313.92 | 315.87 | 27,762,348 | -0.18(-0.06%) |
May 18, 2023 | 312.09 | 316.56 | 311.29 | 316.05 | 27,469,214 | +4.49(+1.44%) |
May 17, 2023 | 309.87 | 311.99 | 308.33 | 311.56 | 24,498,944 | +2.92(+0.95%) |
May 16, 2023 | 306.75 | 310.60 | 306.75 | 308.65 | 26,988,304 | +2.26(+0.74%) |
May 15, 2023 | 306.03 | 306.83 | 304.54 | 306.39 | 16,494,513 | +0.49(+0.16%) |
May 12, 2023 | 307.47 | 307.57 | 303.56 | 305.90 | 19,972,986 | -1.13(-0.37%) |
May 11, 2023 | 307.02 | 308.03 | 303.22 | 307.03 | 31,991,364 | -2.18(-0.70%) |
May 10, 2023 | 305.56 | 309.89 | 304.62 | 309.21 | 30,521,564 | +5.26(+1.73%) |
May 09, 2023 | 304.94 | 306.96 | 303.27 | 303.95 | 21,550,528 | -1.63(-0.53%) |
May 08, 2023 | 307.05 | 307.12 | 303.05 | 305.59 | 21,526,450 | -1.98(-0.64%) |
May 05, 2023 | 302.69 | 308.87 | 301.25 | 307.57 | 28,479,904 | +5.19(+1.72%) |
May 04, 2023 | 303.20 | 304.71 | 300.39 | 302.38 | 22,718,538 | +1.00(+0.33%) |
May 03, 2023 | 303.58 | 305.55 | 301.07 | 301.38 | 22,565,770 | -1.00(-0.33%) |
May 02, 2023 | 304.70 | 306.11 | 300.89 | 302.38 | 26,647,834 | -0.15(-0.05%) |
May 01, 2023 | 303.92 | 305.54 | 302.12 | 302.53 | 21,501,860 | -1.68(-0.55%) |
Apr 28, 2023 | 300.99 | 305.86 | 300.30 | 304.21 | 36,835,204 | +2.40(+0.80%) |
Apr 27, 2023 | 293.03 | 302.17 | 292.32 | 301.81 | 46,901,516 | +9.37(+3.20%) |
Apr 26, 2023 | 293.75 | 296.60 | 289.82 | 292.44 | 66,187,564 | +19.75(+7.24%) |
Apr 25, 2023 | 276.74 | 278.81 | 272.64 | 272.69 | 45,909,868 | -6.29(-2.25%) |
Apr 24, 2023 | 279.29 | 282.12 | 275.95 | 278.97 | 26,886,672 | -3.99(-1.41%) |
Apr 21, 2023 | 282.18 | 283.43 | 280.25 | 282.96 | 21,893,782 | -0.31(-0.11%) |
Apr 20, 2023 | 282.42 | 286.16 | 282.25 | 283.27 | 23,460,726 | -2.32(-0.81%) |
Apr 19, 2023 | 283.15 | 286.18 | 281.72 | 285.59 | 17,303,938 | +0.08(+0.03%) |
Apr 18, 2023 | 288.68 | 288.86 | 284.16 | 285.51 | 20,358,620 | -0.43(-0.15%) |
Apr 17, 2023 | 287.05 | 288.71 | 283.32 | 285.93 | 24,067,936 | +2.64(+0.93%) |
Apr 14, 2023 | 284.15 | 285.62 | 280.87 | 283.29 | 21,198,448 | -3.67(-1.28%) |
Apr 13, 2023 | 280.77 | 287.02 | 280.36 | 286.96 | 24,455,826 | +6.29(+2.24%) |
Apr 12, 2023 | 281.96 | 284.16 | 279.16 | 280.68 | 27,665,784 | +0.65(+0.23%) |
Apr 11, 2023 | 282.91 | 283.14 | 278.85 | 280.02 | 27,537,106 | -6.49(-2.27%) |
Apr 10, 2023 | 286.34 | 286.73 | 281.88 | 286.52 | 23,322,998 | -2.19(-0.76%) |
Apr 06, 2023 | 280.40 | 289.18 | 279.23 | 288.71 | 30,069,182 | +7.19(+2.55%) |
Apr 05, 2023 | 283.01 | 284.30 | 280.11 | 281.52 | 22,265,546 | -2.81(-0.99%) |
Apr 04, 2023 | 284.38 | 287.57 | 282.83 | 284.33 | 26,076,262 | -0.05(-0.02%) |