Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 328.89 | 334.00 | 328.17 | 333.83 | 508,647 | +6.20(+1.89%) |
Jun 29, 2023 | 322.62 | 330.51 | 322.62 | 327.63 | 622,224 | +5.16(+1.60%) |
Jun 28, 2023 | 321.59 | 322.94 | 319.77 | 322.47 | 704,405 | +0.58(+0.18%) |
Jun 27, 2023 | 317.00 | 323.00 | 317.00 | 321.89 | 410,664 | +5.64(+1.78%) |
Jun 26, 2023 | 312.05 | 317.00 | 310.93 | 316.25 | 401,951 | +2.40(+0.76%) |
Jun 23, 2023 | 317.00 | 318.03 | 313.63 | 313.85 | 804,497 | -4.18(-1.31%) |
Jun 22, 2023 | 318.99 | 320.41 | 317.36 | 318.03 | 342,208 | -2.05(-0.64%) |
Jun 21, 2023 | 319.25 | 322.70 | 318.88 | 320.08 | 513,334 | -2.41(-0.75%) |
Jun 20, 2023 | 327.65 | 328.73 | 321.85 | 322.49 | 658,594 | -5.81(-1.77%) |
Jun 16, 2023 | 327.27 | 339.49 | 326.33 | 328.31 | 2,084,843 | +5.90(+1.83%) |
Jun 15, 2023 | 317.00 | 323.44 | 315.37 | 322.41 | 1,322,019 | +17.56(+5.76%) |
May 08, 2023 | 306.99 | 310.07 | 304.76 | 304.85 | 464,874 | -2.14(-0.70%) |
May 05, 2023 | 308.57 | 311.14 | 306.66 | 306.99 | 500,895 | -0.30(-0.10%) |
May 04, 2023 | 308.52 | 311.81 | 306.11 | 307.29 | 465,471 | -3.40(-1.10%) |
May 03, 2023 | 306.60 | 313.83 | 305.88 | 310.69 | 593,895 | +3.23(+1.05%) |
May 02, 2023 | 306.26 | 309.24 | 303.47 | 307.46 | 791,914 | +0.34(+0.11%) |
May 01, 2023 | 312.33 | 313.96 | 306.39 | 307.13 | 1,171,186 | -6.14(-1.96%) |
Apr 28, 2023 | 314.11 | 316.14 | 310.19 | 313.27 | 937,411 | +0.33(+0.10%) |
Apr 27, 2023 | 345.56 | 349.26 | 310.94 | 312.94 | 2,142,099 | -21.60(-6.46%) |
Apr 26, 2023 | 324.25 | 335.07 | 324.18 | 334.54 | 1,070,875 | +9.28(+2.85%) |
Apr 25, 2023 | 326.48 | 327.11 | 323.04 | 325.26 | 738,382 | -0.63(-0.19%) |
Apr 24, 2023 | 327.66 | 328.09 | 322.26 | 325.90 | 644,852 | -0.25(-0.08%) |
Apr 21, 2023 | 321.67 | 326.18 | 319.20 | 326.14 | 716,915 | +7.52(+2.36%) |
Apr 20, 2023 | 320.67 | 321.40 | 317.55 | 318.62 | 495,423 | -2.72(-0.85%) |
Apr 19, 2023 | 322.46 | 323.67 | 319.41 | 321.35 | 527,503 | -1.03(-0.32%) |
Apr 18, 2023 | 326.39 | 327.78 | 321.33 | 322.37 | 559,779 | -3.16(-0.97%) |
Apr 17, 2023 | 327.93 | 329.59 | 324.30 | 325.53 | 662,931 | -0.47(-0.15%) |
Apr 14, 2023 | 327.60 | 331.47 | 325.72 | 326.00 | 517,265 | -2.19(-0.67%) |
Apr 13, 2023 | 322.78 | 328.91 | 322.40 | 328.19 | 546,071 | +6.08(+1.89%) |
Apr 12, 2023 | 328.44 | 329.15 | 321.92 | 322.12 | 597,012 | -5.92(-1.80%) |
Apr 11, 2023 | 325.20 | 329.32 | 323.75 | 328.04 | 522,286 | +2.69(+0.83%) |
Apr 10, 2023 | 324.57 | 327.05 | 322.18 | 325.34 | 515,015 | -0.86(-0.26%) |
Apr 06, 2023 | 324.54 | 326.95 | 322.95 | 326.20 | 734,233 | +2.17(+0.67%) |
Apr 05, 2023 | 324.69 | 328.23 | 323.26 | 324.03 | 626,984 | -0.58(-0.18%) |
Apr 04, 2023 | 326.70 | 328.73 | 322.40 | 324.61 | 677,406 | -3.50(-1.07%) |