Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 340.85 | 344.47 | 339.66 | 342.32 | 958,013 | +3.05(+0.90%) |
Jun 29, 2023 | 331.21 | 339.48 | 330.17 | 339.26 | 1,036,275 | +8.46(+2.56%) |
Jun 28, 2023 | 330.22 | 331.13 | 327.87 | 330.81 | 648,313 | -0.05(-0.02%) |
Jun 27, 2023 | 328.48 | 331.79 | 328.28 | 330.86 | 576,054 | +3.22(+0.98%) |
Jun 26, 2023 | 328.48 | 328.81 | 325.71 | 327.63 | 795,278 | -1.03(-0.31%) |
Jun 23, 2023 | 330.74 | 331.92 | 327.40 | 328.66 | 3,240,217 | -1.94(-0.59%) |
Jun 22, 2023 | 328.11 | 330.93 | 326.61 | 330.61 | 816,426 | +3.51(+1.07%) |
Jun 21, 2023 | 325.40 | 328.25 | 324.27 | 327.10 | 708,030 | +0.89(+0.27%) |
Jun 20, 2023 | 324.72 | 329.02 | 323.44 | 326.20 | 861,725 | -0.43(-0.13%) |
Jun 16, 2023 | 330.25 | 332.08 | 326.29 | 326.63 | 1,476,538 | -1.67(-0.51%) |
Jun 15, 2023 | 321.04 | 330.07 | 319.40 | 328.30 | 1,062,424 | +8.02(+2.50%) |
Jun 14, 2023 | 317.02 | 321.70 | 315.46 | 320.27 | 765,980 | +4.02(+1.27%) |
Jun 13, 2023 | 314.06 | 317.60 | 313.80 | 316.26 | 596,557 | +0.85(+0.27%) |
Jun 12, 2023 | 311.86 | 316.69 | 310.88 | 315.40 | 643,932 | +3.71(+1.19%) |
Jun 09, 2023 | 308.08 | 313.38 | 306.58 | 311.70 | 427,448 | +1.42(+0.46%) |
Jun 08, 2023 | 310.30 | 311.37 | 308.52 | 310.28 | 397,714 | +0.62(+0.20%) |
Jun 07, 2023 | 309.48 | 310.98 | 306.69 | 309.66 | 729,653 | -0.11(-0.04%) |
Jun 06, 2023 | 311.25 | 312.70 | 308.21 | 309.77 | 493,481 | +0.01(+0.00%) |
Jun 05, 2023 | 311.25 | 312.41 | 308.50 | 309.76 | 730,237 | -1.42(-0.46%) |
Jun 02, 2023 | 309.69 | 312.00 | 308.57 | 311.18 | 831,069 | +1.75(+0.57%) |
Jun 01, 2023 | 306.90 | 310.43 | 305.53 | 309.43 | 936,020 | +3.71(+1.21%) |
May 31, 2023 | 307.47 | 308.01 | 304.33 | 305.72 | 1,063,438 | -3.54(-1.14%) |
May 30, 2023 | 306.92 | 311.04 | 306.84 | 309.26 | 540,649 | +1.18(+0.38%) |
May 26, 2023 | 308.93 | 311.04 | 307.56 | 308.08 | 580,657 | -0.52(-0.17%) |
May 25, 2023 | 310.36 | 310.36 | 305.55 | 308.59 | 781,387 | -0.81(-0.26%) |
May 24, 2023 | 310.77 | 312.08 | 308.73 | 309.40 | 648,431 | -2.37(-0.76%) |
May 23, 2023 | 321.41 | 321.41 | 310.40 | 311.77 | 893,163 | -11.18(-3.46%) |
May 22, 2023 | 322.68 | 325.03 | 319.02 | 322.95 | 645,146 | -1.44(-0.44%) |
May 19, 2023 | 322.79 | 325.97 | 321.74 | 324.39 | 1,286,045 | +2.87(+0.89%) |
May 18, 2023 | 319.06 | 321.98 | 317.45 | 321.52 | 822,751 | +1.98(+0.62%) |
May 17, 2023 | 330.15 | 330.15 | 318.84 | 319.54 | 1,351,473 | -8.64(-2.63%) |
May 16, 2023 | 330.80 | 331.51 | 327.67 | 328.18 | 549,929 | -3.47(-1.05%) |
May 15, 2023 | 334.18 | 335.16 | 330.82 | 331.65 | 566,486 | -1.72(-0.51%) |
May 12, 2023 | 333.69 | 335.45 | 331.48 | 333.36 | 569,412 | +0.94(+0.28%) |
May 11, 2023 | 331.20 | 332.62 | 328.84 | 332.42 | 544,195 | +1.45(+0.44%) |
May 10, 2023 | 332.23 | 334.30 | 329.94 | 330.97 | 653,238 | -1.15(-0.35%) |
May 09, 2023 | 330.07 | 333.18 | 327.53 | 332.12 | 787,283 | +2.37(+0.72%) |
May 08, 2023 | 326.77 | 330.25 | 326.60 | 329.75 | 927,392 | +4.10(+1.26%) |
May 05, 2023 | 318.93 | 327.25 | 318.44 | 325.66 | 1,160,070 | +7.63(+2.40%) |
May 04, 2023 | 317.31 | 321.07 | 316.58 | 318.02 | 705,553 | +0.36(+0.11%) |
May 03, 2023 | 319.67 | 321.15 | 317.25 | 317.67 | 873,189 | -0.56(-0.18%) |
May 02, 2023 | 319.95 | 321.02 | 315.75 | 318.23 | 730,398 | -2.50(-0.78%) |
May 01, 2023 | 320.54 | 324.74 | 318.14 | 320.73 | 822,523 | -1.73(-0.54%) |
Apr 28, 2023 | 325.05 | 325.05 | 311.15 | 322.46 | 1,463,270 | -7.01(-2.13%) |
Apr 27, 2023 | 324.44 | 329.65 | 322.52 | 329.47 | 1,155,544 | +5.44(+1.68%) |
Apr 26, 2023 | 323.92 | 326.69 | 322.20 | 324.03 | 801,640 | -2.99(-0.91%) |
Apr 25, 2023 | 328.06 | 330.54 | 325.91 | 327.02 | 958,251 | -1.19(-0.36%) |
Apr 24, 2023 | 330.62 | 331.35 | 328.05 | 328.20 | 707,218 | -2.00(-0.61%) |
Apr 21, 2023 | 329.12 | 330.66 | 327.19 | 330.20 | 2,049,476 | +0.53(+0.16%) |
Apr 20, 2023 | 326.38 | 330.70 | 326.28 | 329.68 | 951,629 | +3.96(+1.22%) |
Apr 19, 2023 | 329.00 | 329.98 | 324.82 | 325.72 | 694,319 | -2.77(-0.84%) |
Apr 18, 2023 | 326.64 | 329.54 | 325.41 | 328.49 | 1,135,093 | +2.04(+0.62%) |
Apr 17, 2023 | 323.18 | 326.55 | 322.55 | 326.45 | 846,256 | +5.27(+1.64%) |
Apr 14, 2023 | 321.23 | 322.59 | 318.85 | 321.18 | 469,953 | -0.50(-0.16%) |
Apr 13, 2023 | 317.80 | 321.79 | 316.99 | 321.68 | 769,776 | +3.20(+1.00%) |
Apr 12, 2023 | 318.27 | 320.08 | 317.35 | 318.48 | 532,885 | +0.85(+0.27%) |
Apr 11, 2023 | 317.37 | 318.46 | 316.09 | 317.63 | 571,486 | +0.94(+0.30%) |
Apr 10, 2023 | 317.20 | 317.87 | 314.25 | 316.69 | 550,046 | -2.08(-0.65%) |
Apr 06, 2023 | 317.98 | 319.34 | 317.24 | 318.77 | 470,618 | +0.49(+0.15%) |
Apr 05, 2023 | 316.65 | 319.58 | 314.68 | 318.29 | 746,280 | +2.68(+0.85%) |
Apr 04, 2023 | 313.83 | 315.61 | 310.65 | 315.60 | 918,130 | +1.75(+0.56%) |