Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 472.66 | 476.72 | 469.82 | 475.27 | 4,023,608 | +4.15(+0.88%) |
Jun 29, 2023 | 469.78 | 474.36 | 467.80 | 471.12 | 3,012,980 | +1.97(+0.42%) |
Jun 28, 2023 | 476.58 | 476.74 | 468.69 | 469.15 | 3,711,341 | -8.02(-1.68%) |
Jun 27, 2023 | 472.79 | 477.79 | 472.44 | 477.17 | 3,734,576 | +3.46(+0.73%) |
Jun 26, 2023 | 472.80 | 475.94 | 467.72 | 473.71 | 3,001,559 | +2.04(+0.43%) |
Jun 23, 2023 | 472.99 | 476.89 | 471.23 | 471.68 | 4,934,498 | -2.03(-0.43%) |
Jun 22, 2023 | 472.84 | 477.79 | 472.66 | 473.70 | 3,215,199 | +2.27(+0.48%) |
Jun 21, 2023 | 463.71 | 474.01 | 461.98 | 471.43 | 4,941,767 | +7.28(+1.57%) |
Jun 20, 2023 | 451.65 | 465.24 | 451.65 | 464.15 | 4,661,739 | +10.78(+2.38%) |
Jun 16, 2023 | 460.94 | 463.29 | 452.82 | 453.37 | 7,786,077 | -5.46(-1.19%) |
Jun 15, 2023 | 454.99 | 464.79 | 453.93 | 458.83 | 6,901,693 | -24.47(-5.06%) |
May 08, 2023 | 482.74 | 485.00 | 479.08 | 483.30 | 1,771,827 | -1.63(-0.34%) |
May 05, 2023 | 484.72 | 491.38 | 482.73 | 484.93 | 2,374,304 | +6.87(+1.44%) |
May 04, 2023 | 477.84 | 480.43 | 472.84 | 478.06 | 2,604,861 | -2.12(-0.44%) |
May 03, 2023 | 485.05 | 486.08 | 478.80 | 480.18 | 1,783,269 | -3.88(-0.80%) |
May 02, 2023 | 485.88 | 487.32 | 480.02 | 484.06 | 2,193,523 | -2.27(-0.47%) |
May 01, 2023 | 485.24 | 489.94 | 482.51 | 486.33 | 2,145,946 | +3.54(+0.73%) |
Apr 28, 2023 | 479.45 | 484.62 | 478.89 | 482.78 | 2,445,156 | +1.59(+0.33%) |
Apr 27, 2023 | 473.08 | 481.69 | 473.08 | 481.19 | 2,520,434 | +7.38(+1.56%) |
Apr 26, 2023 | 476.68 | 478.48 | 469.31 | 473.82 | 3,047,205 | -8.80(-1.82%) |
Apr 25, 2023 | 483.36 | 489.07 | 481.30 | 482.62 | 2,993,616 | +2.92(+0.61%) |
Apr 24, 2023 | 474.27 | 480.95 | 473.52 | 479.69 | 2,367,077 | +5.02(+1.06%) |
Apr 21, 2023 | 480.77 | 481.45 | 473.02 | 474.67 | 3,226,295 | -3.57(-0.75%) |
Apr 20, 2023 | 476.29 | 480.39 | 474.12 | 478.24 | 3,346,452 | +1.24(+0.26%) |
Apr 19, 2023 | 491.18 | 492.48 | 474.48 | 477.00 | 5,918,042 | -17.94(-3.62%) |
Apr 18, 2023 | 494.14 | 497.40 | 488.72 | 494.94 | 3,294,074 | -0.85(-0.17%) |
Apr 17, 2023 | 499.10 | 499.95 | 493.24 | 495.79 | 3,731,435 | -6.32(-1.26%) |
Apr 14, 2023 | 512.13 | 517.27 | 498.88 | 502.11 | 4,965,887 | -14.17(-2.74%) |
Apr 13, 2023 | 514.00 | 520.42 | 510.66 | 516.28 | 4,304,736 | +4.94(+0.97%) |
Apr 12, 2023 | 515.05 | 516.74 | 510.20 | 511.33 | 3,488,366 | +0.22(+0.04%) |
Apr 11, 2023 | 506.38 | 512.34 | 505.48 | 511.12 | 3,124,110 | +5.68(+1.12%) |
Apr 10, 2023 | 501.15 | 505.64 | 498.48 | 505.44 | 2,766,903 | +2.32(+0.46%) |
Apr 06, 2023 | 501.34 | 504.51 | 497.56 | 503.11 | 3,539,490 | +3.51(+0.70%) |
Apr 05, 2023 | 487.98 | 502.06 | 486.72 | 499.60 | 5,060,225 | +15.68(+3.24%) |
Apr 04, 2023 | 483.71 | 486.71 | 482.54 | 483.92 | 2,675,326 | -0.92(-0.19%) |