Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 07, 2023 | 351.28 | 0 | +10.00(+2.93%) | |||
Jul 06, 2023 | 338.94 | 342.73 | 338.94 | 341.28 | 349,723 | +1.65(+0.49%) |
Jul 05, 2023 | 340.94 | 340.94 | 333.65 | 339.63 | 284,885 | -2.24(-0.66%) |
Jul 03, 2023 | 340.69 | 343.20 | 335.15 | 341.87 | 150,228 | +0.01(+0.00%) |
Jun 30, 2023 | 341.05 | 344.07 | 339.06 | 341.86 | 549,321 | +2.20(+0.65%) |
Jun 29, 2023 | 334.30 | 341.00 | 332.92 | 339.66 | 475,598 | +6.79(+2.04%) |
Jun 28, 2023 | 337.19 | 337.19 | 331.08 | 332.87 | 469,344 | -5.03(-1.49%) |
Jun 27, 2023 | 340.39 | 342.50 | 335.43 | 337.90 | 315,653 | -2.07(-0.61%) |
Jun 26, 2023 | 346.90 | 347.70 | 338.47 | 339.97 | 532,502 | -5.69(-1.65%) |
Jun 23, 2023 | 351.89 | 353.30 | 343.68 | 345.66 | 519,658 | -7.77(-2.20%) |
Jun 22, 2023 | 353.62 | 354.60 | 350.28 | 353.43 | 245,430 | +1.58(+0.45%) |
Jun 21, 2023 | 355.02 | 355.65 | 351.68 | 351.85 | 281,354 | -0.89(-0.25%) |
Jun 20, 2023 | 354.42 | 355.00 | 347.05 | 352.74 | 342,827 | +0.39(+0.11%) |
Jun 16, 2023 | 346.32 | 352.84 | 345.11 | 352.35 | 587,665 | +8.10(+2.35%) |
Jun 15, 2023 | 341.59 | 345.50 | 340.32 | 344.25 | 242,468 | -37.32(-9.78%) |
May 08, 2023 | 375.93 | 382.24 | 375.93 | 381.57 | 289,221 | +7.79(+2.08%) |
May 05, 2023 | 372.92 | 380.60 | 372.92 | 373.78 | 380,396 | +3.83(+1.04%) |
May 04, 2023 | 374.41 | 374.71 | 365.45 | 369.95 | 336,628 | -4.47(-1.19%) |
May 03, 2023 | 379.43 | 381.56 | 373.16 | 374.42 | 351,843 | -5.93(-1.56%) |
May 02, 2023 | 360.44 | 386.81 | 360.44 | 380.36 | 530,128 | +1.65(+0.44%) |
May 01, 2023 | 375.26 | 380.40 | 374.64 | 378.70 | 367,347 | +2.33(+0.62%) |
Apr 28, 2023 | 369.83 | 378.05 | 368.58 | 376.37 | 250,702 | +4.11(+1.10%) |
Apr 27, 2023 | 367.44 | 372.31 | 364.56 | 372.26 | 248,506 | +4.91(+1.34%) |
Apr 26, 2023 | 366.04 | 370.30 | 365.61 | 367.35 | 247,229 | -1.06(-0.29%) |
Apr 25, 2023 | 367.95 | 370.33 | 366.95 | 368.41 | 181,893 | -1.28(-0.35%) |
Apr 24, 2023 | 369.52 | 373.26 | 368.43 | 369.69 | 188,785 | +0.67(+0.18%) |
Apr 21, 2023 | 371.12 | 372.58 | 365.71 | 369.02 | 341,744 | -4.96(-1.33%) |
Apr 20, 2023 | 372.67 | 375.85 | 371.54 | 373.98 | 308,332 | +1.25(+0.34%) |
Apr 19, 2023 | 369.11 | 372.85 | 367.64 | 372.73 | 271,844 | +4.67(+1.27%) |
Apr 18, 2023 | 363.38 | 368.63 | 362.30 | 368.06 | 227,561 | +5.82(+1.61%) |
Apr 17, 2023 | 357.01 | 362.25 | 355.61 | 362.23 | 233,205 | +4.57(+1.28%) |
Apr 14, 2023 | 362.00 | 362.80 | 354.11 | 357.66 | 247,889 | -3.50(-0.97%) |
Apr 13, 2023 | 361.94 | 363.61 | 359.19 | 361.16 | 269,692 | -2.87(-0.79%) |
Apr 12, 2023 | 362.20 | 364.74 | 360.54 | 364.03 | 197,475 | +2.31(+0.64%) |
Apr 11, 2023 | 363.56 | 363.75 | 361.03 | 361.72 | 160,787 | -1.46(-0.40%) |
Apr 10, 2023 | 362.23 | 365.01 | 362.04 | 363.18 | 184,077 | +2.64(+0.73%) |
Apr 06, 2023 | 362.37 | 365.40 | 360.26 | 360.54 | 253,312 | -0.90(-0.25%) |
Apr 05, 2023 | 355.20 | 362.21 | 355.20 | 361.44 | 270,612 | +4.42(+1.24%) |
Apr 04, 2023 | 362.53 | 362.53 | 351.12 | 357.02 | 149,087 | -3.38(-0.94%) |
Apr 03, 2023 | 355.77 | 361.81 | 355.77 | 360.39 | 167,599 | +3.91(+1.10%) |
Mar 31, 2023 | 355.85 | 358.14 | 352.42 | 356.48 | 252,409 | +1.90(+0.54%) |
Mar 30, 2023 | 358.37 | 358.80 | 351.46 | 354.58 | 234,426 | -2.90(-0.81%) |
Mar 29, 2023 | 356.34 | 358.83 | 354.02 | 357.47 | 197,082 | +5.12(+1.45%) |
Mar 28, 2023 | 347.42 | 353.95 | 347.42 | 352.36 | 213,138 | +4.13(+1.19%) |
Mar 27, 2023 | 348.28 | 352.62 | 345.52 | 348.22 | 253,584 | +4.88(+1.42%) |
Mar 24, 2023 | 336.82 | 343.54 | 333.27 | 343.35 | 307,885 | +3.03(+0.89%) |
Mar 23, 2023 | 344.50 | 345.82 | 337.40 | 340.32 | 198,917 | -4.06(-1.18%) |
Mar 22, 2023 | 351.66 | 352.63 | 344.28 | 344.38 | 330,411 | -7.85(-2.23%) |
Mar 21, 2023 | 353.78 | 357.78 | 350.64 | 352.23 | 199,088 | +5.85(+1.69%) |
Mar 20, 2023 | 336.38 | 349.54 | 334.82 | 346.37 | 374,864 | +13.64(+4.10%) |
Mar 17, 2023 | 350.59 | 350.59 | 330.92 | 332.73 | 783,027 | -19.99(-5.67%) |
Mar 16, 2023 | 335.37 | 357.45 | 334.84 | 352.73 | 373,422 | +15.80(+4.69%) |
Mar 15, 2023 | 346.43 | 347.74 | 330.20 | 336.92 | 523,073 | -18.56(-5.22%) |
Mar 14, 2023 | 349.37 | 359.28 | 347.78 | 355.48 | 443,359 | +12.42(+3.62%) |
Mar 13, 2023 | 346.14 | 348.45 | 336.12 | 343.06 | 570,133 | -10.66(-3.02%) |
Mar 10, 2023 | 363.35 | 363.88 | 351.52 | 353.73 | 571,214 | -11.16(-3.06%) |
Mar 09, 2023 | 376.38 | 377.13 | 364.05 | 364.89 | 357,634 | -13.83(-3.65%) |
Mar 08, 2023 | 381.33 | 381.33 | 374.84 | 378.71 | 241,626 | -1.10(-0.29%) |
Mar 07, 2023 | 378.84 | 382.87 | 376.43 | 379.81 | 169,989 | +1.87(+0.50%) |
Mar 06, 2023 | 379.03 | 381.50 | 376.64 | 377.94 | 340,221 | -1.43(-0.38%) |
Mar 03, 2023 | 379.41 | 380.19 | 376.83 | 379.37 | 197,729 | -0.60(-0.16%) |
Mar 02, 2023 | 385.79 | 387.83 | 378.40 | 379.97 | 334,817 | -7.39(-1.91%) |