Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 341.33 | 344.08 | 340.57 | 341.94 | 1,506,105 | +3.45(+1.02%) |
Jun 29, 2023 | 335.00 | 340.59 | 334.61 | 338.49 | 1,679,337 | +5.51(+1.65%) |
Jun 28, 2023 | 330.00 | 334.51 | 329.48 | 332.98 | 1,089,030 | +2.96(+0.90%) |
Jun 27, 2023 | 329.51 | 330.99 | 325.29 | 330.02 | 1,268,164 | +4.86(+1.49%) |
Jun 26, 2023 | 326.60 | 328.43 | 323.23 | 325.16 | 1,309,313 | -2.10(-0.64%) |
Jun 23, 2023 | 324.71 | 328.68 | 323.72 | 327.26 | 1,596,949 | -0.36(-0.11%) |
Jun 22, 2023 | 323.69 | 328.28 | 322.28 | 327.62 | 864,437 | +3.88(+1.20%) |
Jun 21, 2023 | 327.83 | 327.83 | 322.14 | 323.74 | 1,445,333 | -4.09(-1.25%) |
Jun 20, 2023 | 328.00 | 329.68 | 324.06 | 327.83 | 1,726,102 | -1.53(-0.46%) |
Jun 16, 2023 | 331.69 | 333.14 | 328.00 | 329.36 | 3,113,225 | +1.03(+0.31%) |
Jun 15, 2023 | 322.24 | 330.53 | 320.45 | 328.33 | 1,783,835 | +5.26(+1.63%) |
Jun 14, 2023 | 323.07 | 327.42 | 319.25 | 323.07 | 2,142,521 | +7.62(+2.42%) |
Jun 13, 2023 | 313.47 | 316.98 | 312.69 | 315.45 | 1,052,742 | +1.81(+0.58%) |
Jun 12, 2023 | 313.83 | 316.28 | 312.00 | 313.64 | 1,470,291 | +0.88(+0.28%) |
Jun 09, 2023 | 310.82 | 313.50 | 308.61 | 312.76 | 938,699 | +1.94(+0.62%) |
Jun 08, 2023 | 306.32 | 311.23 | 304.79 | 310.82 | 1,126,661 | +3.58(+1.17%) |
Jun 07, 2023 | 314.67 | 314.81 | 306.79 | 307.24 | 1,368,608 | -8.48(-2.69%) |
Jun 06, 2023 | 316.90 | 318.92 | 313.00 | 315.72 | 1,132,856 | -1.77(-0.56%) |
Jun 05, 2023 | 311.85 | 318.62 | 310.87 | 317.49 | 1,514,601 | +5.31(+1.70%) |
Jun 02, 2023 | 310.54 | 313.47 | 308.82 | 312.18 | 1,276,222 | +1.64(+0.53%) |
Jun 01, 2023 | 308.00 | 311.33 | 305.58 | 310.54 | 1,175,632 | +2.70(+0.88%) |
May 31, 2023 | 307.00 | 308.26 | 300.14 | 307.84 | 2,454,743 | +0.77(+0.25%) |
May 30, 2023 | 308.88 | 313.13 | 305.97 | 307.07 | 1,804,714 | +0.17(+0.06%) |
May 26, 2023 | 302.76 | 307.86 | 302.76 | 306.90 | 1,440,697 | +3.13(+1.03%) |
May 25, 2023 | 299.95 | 305.24 | 297.38 | 303.77 | 1,673,294 | +1.29(+0.43%) |
May 24, 2023 | 300.01 | 303.65 | 299.20 | 302.48 | 1,192,289 | +1.04(+0.35%) |
May 23, 2023 | 311.23 | 311.92 | 297.83 | 301.44 | 1,631,257 | -12.18(-3.88%) |
May 22, 2023 | 312.83 | 317.81 | 312.57 | 313.62 | 1,045,832 | +0.01(+0.00%) |
May 19, 2023 | 313.00 | 315.19 | 311.42 | 313.61 | 1,371,009 | +1.38(+0.44%) |
May 18, 2023 | 307.87 | 312.65 | 307.04 | 312.23 | 1,391,701 | +4.01(+1.30%) |
May 17, 2023 | 307.51 | 308.78 | 303.96 | 308.22 | 1,261,750 | +1.61(+0.53%) |
May 16, 2023 | 306.67 | 308.36 | 306.10 | 306.61 | 811,920 | -1.44(-0.47%) |
May 15, 2023 | 305.01 | 308.28 | 304.85 | 308.05 | 1,308,680 | +2.78(+0.91%) |
May 12, 2023 | 304.28 | 305.95 | 303.09 | 305.27 | 950,389 | +1.80(+0.59%) |
May 11, 2023 | 302.00 | 304.19 | 300.41 | 303.47 | 1,305,109 | +0.88(+0.29%) |
May 10, 2023 | 303.10 | 304.05 | 300.53 | 302.59 | 1,274,040 | +1.04(+0.34%) |
May 09, 2023 | 303.08 | 303.08 | 300.33 | 301.55 | 1,122,202 | -1.54(-0.51%) |
May 08, 2023 | 304.54 | 304.60 | 301.01 | 303.09 | 1,048,953 | -1.79(-0.59%) |
May 05, 2023 | 303.33 | 305.48 | 301.26 | 304.88 | 1,225,578 | +1.67(+0.55%) |
May 04, 2023 | 303.53 | 304.99 | 300.79 | 303.21 | 1,401,607 | -1.85(-0.61%) |
May 03, 2023 | 302.99 | 307.76 | 302.24 | 305.06 | 1,522,325 | +3.84(+1.27%) |
May 02, 2023 | 300.71 | 302.89 | 297.63 | 301.22 | 1,688,425 | -1.80(-0.59%) |
May 01, 2023 | 301.00 | 308.46 | 300.26 | 303.02 | 1,440,367 | +1.80(+0.60%) |
Apr 28, 2023 | 297.62 | 301.57 | 296.75 | 301.22 | 1,951,281 | +5.30(+1.79%) |
Apr 27, 2023 | 295.41 | 296.31 | 290.67 | 295.92 | 1,487,076 | +0.96(+0.33%) |
Apr 26, 2023 | 293.03 | 296.95 | 291.02 | 294.96 | 1,674,795 | -0.01(-0.00%) |
Apr 25, 2023 | 299.83 | 301.57 | 292.91 | 294.97 | 2,431,101 | -5.49(-1.83%) |
Apr 24, 2023 | 299.11 | 303.10 | 297.73 | 300.46 | 2,158,993 | +0.24(+0.08%) |
Apr 21, 2023 | 297.87 | 300.88 | 296.50 | 300.22 | 2,180,298 | +2.81(+0.94%) |
Apr 20, 2023 | 298.96 | 302.23 | 296.76 | 297.41 | 2,809,012 | -1.16(-0.39%) |
Apr 19, 2023 | 292.00 | 304.84 | 292.00 | 298.57 | 6,177,765 | +29.29(+10.88%) |
Apr 18, 2023 | 270.00 | 270.23 | 266.45 | 269.28 | 2,623,346 | +0.39(+0.15%) |
Apr 17, 2023 | 266.99 | 268.94 | 265.83 | 268.89 | 1,231,025 | +1.79(+0.67%) |
Apr 14, 2023 | 265.54 | 268.40 | 264.57 | 267.10 | 1,319,553 | +0.54(+0.20%) |
Apr 13, 2023 | 264.00 | 266.70 | 262.87 | 266.56 | 1,444,533 | +4.79(+1.83%) |
Apr 12, 2023 | 265.00 | 265.89 | 261.42 | 261.77 | 1,154,338 | -1.00(-0.38%) |
Apr 11, 2023 | 259.60 | 263.62 | 259.17 | 262.77 | 1,620,655 | +3.83(+1.48%) |
Apr 10, 2023 | 255.60 | 259.11 | 252.04 | 258.94 | 1,160,892 | +2.04(+0.79%) |
Apr 06, 2023 | 258.33 | 259.33 | 255.24 | 256.90 | 1,026,602 | -1.09(-0.42%) |
Apr 05, 2023 | 254.23 | 258.89 | 253.75 | 257.99 | 1,366,368 | +3.28(+1.29%) |
Apr 04, 2023 | 253.58 | 256.23 | 253.11 | 254.71 | 1,354,780 | +1.18(+0.47%) |