Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 397.57 | 402.99 | 396.14 | 398.26 | 1,358,781 | +5.02(+1.28%) |
Jun 29, 2023 | 389.02 | 394.26 | 387.27 | 393.25 | 1,006,301 | +4.29(+1.10%) |
Jun 28, 2023 | 387.68 | 389.53 | 387.68 | 388.95 | 725,846 | +0.51(+0.13%) |
Jun 27, 2023 | 387.10 | 389.74 | 384.11 | 388.45 | 716,015 | +3.97(+1.03%) |
Jun 26, 2023 | 387.70 | 388.78 | 384.39 | 384.47 | 861,575 | -3.33(-0.86%) |
Jun 23, 2023 | 383.33 | 389.81 | 382.49 | 387.80 | 1,489,296 | +2.11(+0.55%) |
Jun 22, 2023 | 385.73 | 386.44 | 381.31 | 385.69 | 1,150,734 | -0.86(-0.22%) |
Jun 21, 2023 | 386.76 | 388.85 | 383.91 | 386.56 | 1,275,088 | -2.71(-0.70%) |
Jun 20, 2023 | 384.51 | 390.08 | 381.91 | 389.27 | 1,509,950 | -3.35(-0.85%) |
Jun 16, 2023 | 399.21 | 400.28 | 392.41 | 392.62 | 1,895,961 | -4.74(-1.19%) |
Jun 15, 2023 | 391.90 | 398.64 | 390.13 | 397.36 | 1,474,994 | +45.40(+12.90%) |
May 08, 2023 | 351.24 | 352.92 | 350.05 | 351.96 | 702,541 | +0.98(+0.28%) |
May 05, 2023 | 347.88 | 353.42 | 347.06 | 350.98 | 938,499 | +6.62(+1.92%) |
May 04, 2023 | 345.55 | 349.21 | 343.48 | 344.36 | 1,032,116 | -2.44(-0.70%) |
May 03, 2023 | 354.20 | 355.09 | 346.69 | 346.80 | 920,804 | -6.00(-1.70%) |
May 02, 2023 | 356.85 | 359.36 | 349.30 | 352.79 | 1,141,781 | -6.57(-1.83%) |
May 01, 2023 | 358.42 | 362.21 | 357.98 | 359.36 | 1,095,006 | +0.07(+0.02%) |
Apr 28, 2023 | 351.81 | 359.66 | 351.80 | 359.29 | 1,764,234 | +6.94(+1.97%) |
Apr 27, 2023 | 342.77 | 353.99 | 342.37 | 352.35 | 1,662,344 | +15.37(+4.56%) |
Apr 26, 2023 | 340.23 | 342.32 | 335.85 | 336.99 | 1,654,411 | -5.09(-1.49%) |
Apr 25, 2023 | 344.20 | 347.64 | 340.96 | 342.08 | 1,460,834 | -2.43(-0.70%) |
Apr 24, 2023 | 349.57 | 350.47 | 343.01 | 344.51 | 1,031,708 | -4.02(-1.15%) |
Apr 21, 2023 | 350.69 | 351.29 | 347.39 | 348.53 | 759,979 | -1.18(-0.34%) |
Apr 20, 2023 | 347.10 | 352.14 | 346.56 | 349.71 | 866,922 | +0.87(+0.25%) |
Apr 19, 2023 | 347.32 | 350.63 | 347.24 | 348.84 | 852,719 | -0.14(-0.04%) |
Apr 18, 2023 | 346.82 | 349.66 | 344.43 | 348.98 | 1,235,049 | +3.13(+0.91%) |
Apr 17, 2023 | 343.44 | 346.69 | 342.45 | 345.84 | 871,500 | +1.14(+0.33%) |
Apr 14, 2023 | 344.55 | 346.94 | 342.95 | 344.70 | 986,594 | -0.01(-0.00%) |
Apr 13, 2023 | 341.20 | 345.09 | 340.03 | 344.71 | 739,676 | +5.03(+1.48%) |
Apr 12, 2023 | 343.33 | 344.65 | 338.66 | 339.68 | 911,333 | +0.87(+0.26%) |
Apr 11, 2023 | 337.64 | 340.78 | 336.46 | 338.81 | 759,410 | +3.05(+0.91%) |
Apr 10, 2023 | 334.38 | 335.91 | 326.47 | 335.76 | 901,349 | -2.01(-0.60%) |
Apr 06, 2023 | 340.28 | 340.28 | 331.46 | 337.77 | 1,321,953 | -3.71(-1.09%) |
Apr 05, 2023 | 342.62 | 345.39 | 341.16 | 341.47 | 957,399 | -1.79(-0.52%) |
Apr 04, 2023 | 345.33 | 349.04 | 342.38 | 343.27 | 1,108,956 | +0.14(+0.04%) |