Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 344.15 | 347.90 | 342.97 | 344.68 | 1,046,374 | +3.24(+0.95%) |
Jun 29, 2023 | 338.89 | 341.82 | 337.44 | 341.44 | 387,851 | +2.83(+0.84%) |
Jun 28, 2023 | 335.81 | 338.76 | 334.32 | 338.60 | 568,200 | +2.74(+0.81%) |
Jun 27, 2023 | 334.00 | 336.65 | 332.79 | 335.87 | 383,160 | +4.04(+1.22%) |
Jun 26, 2023 | 333.65 | 334.48 | 331.26 | 331.83 | 529,882 | -2.50(-0.75%) |
Jun 23, 2023 | 330.63 | 335.27 | 328.72 | 334.33 | 943,040 | +1.43(+0.43%) |
Jun 22, 2023 | 333.23 | 334.11 | 330.09 | 332.90 | 852,509 | -2.68(-0.80%) |
Jun 21, 2023 | 335.24 | 336.43 | 331.23 | 335.58 | 771,550 | -1.64(-0.49%) |
Jun 20, 2023 | 335.38 | 338.39 | 335.38 | 337.21 | 735,146 | -1.65(-0.49%) |
Jun 16, 2023 | 347.33 | 347.99 | 338.77 | 338.86 | 1,254,287 | -6.40(-1.85%) |
Jun 15, 2023 | 338.13 | 346.94 | 337.49 | 345.26 | 578,199 | +42.76(+14.14%) |
May 08, 2023 | 302.29 | 303.17 | 300.69 | 302.50 | 499,778 | +1.28(+0.43%) |
May 05, 2023 | 299.95 | 302.23 | 299.59 | 301.22 | 883,626 | +4.93(+1.67%) |
May 04, 2023 | 296.01 | 297.96 | 293.12 | 296.28 | 957,940 | -0.57(-0.19%) |
May 03, 2023 | 303.58 | 305.55 | 296.57 | 296.86 | 708,172 | -5.48(-1.81%) |
May 02, 2023 | 307.21 | 307.66 | 300.66 | 302.33 | 605,246 | -7.43(-2.40%) |
May 01, 2023 | 308.72 | 311.43 | 308.41 | 309.76 | 566,943 | +0.16(+0.05%) |
Apr 28, 2023 | 307.64 | 309.90 | 305.55 | 309.60 | 584,893 | +1.70(+0.55%) |
Apr 27, 2023 | 304.77 | 308.73 | 302.01 | 307.90 | 738,396 | +6.41(+2.13%) |
Apr 26, 2023 | 303.28 | 305.33 | 300.53 | 301.49 | 1,013,619 | -1.51(-0.50%) |
Apr 25, 2023 | 303.30 | 312.99 | 301.91 | 303.00 | 1,155,096 | +3.76(+1.26%) |
Apr 24, 2023 | 300.81 | 301.23 | 297.26 | 299.25 | 756,817 | -0.93(-0.31%) |
Apr 21, 2023 | 300.53 | 300.58 | 296.46 | 300.18 | 528,171 | +0.85(+0.28%) |
Apr 20, 2023 | 296.84 | 300.95 | 296.84 | 299.33 | 611,328 | -0.41(-0.14%) |
Apr 19, 2023 | 300.29 | 302.22 | 299.24 | 299.73 | 744,516 | -2.17(-0.72%) |
Apr 18, 2023 | 301.40 | 302.24 | 298.88 | 301.90 | 639,405 | +1.95(+0.65%) |
Apr 17, 2023 | 297.76 | 300.65 | 296.43 | 299.95 | 451,623 | +1.03(+0.34%) |
Apr 14, 2023 | 300.44 | 302.63 | 297.46 | 298.92 | 526,118 | -1.56(-0.52%) |
Apr 13, 2023 | 296.00 | 300.59 | 294.30 | 300.48 | 627,388 | +5.66(+1.92%) |
Apr 12, 2023 | 299.25 | 300.42 | 294.43 | 294.83 | 794,891 | -1.13(-0.38%) |
Apr 11, 2023 | 293.47 | 296.84 | 293.47 | 295.96 | 419,754 | +3.62(+1.24%) |
Apr 10, 2023 | 291.76 | 293.43 | 287.71 | 292.34 | 498,201 | -2.93(-0.99%) |
Apr 06, 2023 | 298.62 | 299.44 | 292.83 | 295.26 | 570,871 | -4.18(-1.40%) |
Apr 05, 2023 | 299.82 | 300.62 | 296.90 | 299.45 | 590,808 | -1.08(-0.36%) |
Apr 04, 2023 | 302.53 | 306.80 | 298.99 | 300.52 | 751,800 | -0.36(-0.12%) |