Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 385.83 | 392.86 | 385.83 | 391.00 | 4,433,012 | +5.60(+1.45%) |
Jun 29, 2023 | 378.63 | 385.75 | 378.28 | 385.41 | 2,539,430 | +7.40(+1.96%) |
Jun 28, 2023 | 378.97 | 379.17 | 376.46 | 378.01 | 2,024,241 | -1.55(-0.41%) |
Jun 27, 2023 | 378.12 | 380.61 | 376.80 | 379.56 | 2,210,239 | +4.34(+1.16%) |
Jun 26, 2023 | 375.85 | 377.77 | 373.16 | 375.22 | 3,347,379 | -2.38(-0.63%) |
Jun 23, 2023 | 372.79 | 378.90 | 371.04 | 377.59 | 3,761,686 | +2.00(+0.53%) |
Jun 22, 2023 | 372.92 | 376.27 | 371.76 | 375.60 | 1,945,134 | +1.65(+0.44%) |
Jun 21, 2023 | 371.78 | 376.18 | 371.48 | 373.94 | 2,314,788 | +1.51(+0.41%) |
Jun 20, 2023 | 372.82 | 377.30 | 371.57 | 372.43 | 3,984,979 | -1.90(-0.51%) |
Jun 16, 2023 | 379.38 | 380.67 | 373.96 | 374.33 | 5,925,529 | -2.49(-0.66%) |
Jun 15, 2023 | 371.09 | 377.36 | 368.36 | 376.83 | 2,572,984 | -6.43(-1.68%) |
May 08, 2023 | 381.77 | 385.20 | 381.53 | 383.26 | 1,729,698 | +0.84(+0.22%) |
May 05, 2023 | 378.35 | 382.90 | 376.03 | 382.42 | 2,698,886 | +8.49(+2.27%) |
May 04, 2023 | 372.31 | 374.65 | 369.97 | 373.93 | 2,831,471 | +1.21(+0.33%) |
May 03, 2023 | 374.47 | 377.33 | 372.15 | 372.71 | 1,982,431 | -1.12(-0.30%) |
May 02, 2023 | 375.56 | 376.63 | 368.77 | 373.84 | 2,492,942 | -3.81(-1.01%) |
May 01, 2023 | 378.27 | 380.22 | 376.75 | 377.64 | 1,755,129 | -0.17(-0.04%) |
Apr 28, 2023 | 370.36 | 379.70 | 369.34 | 377.81 | 3,125,517 | +6.32(+1.70%) |
Apr 27, 2023 | 364.44 | 372.79 | 358.89 | 371.49 | 3,882,390 | +6.87(+1.88%) |
Apr 26, 2023 | 367.48 | 370.04 | 363.95 | 364.62 | 2,608,897 | -1.76(-0.48%) |
Apr 25, 2023 | 371.32 | 372.39 | 366.17 | 366.38 | 2,257,933 | -6.16(-1.65%) |
Apr 24, 2023 | 372.96 | 375.44 | 371.44 | 372.54 | 1,897,356 | -0.51(-0.14%) |
Apr 21, 2023 | 373.53 | 375.22 | 371.08 | 373.05 | 3,562,209 | +0.24(+0.06%) |
Apr 20, 2023 | 369.28 | 373.00 | 367.53 | 372.81 | 2,137,784 | +2.19(+0.59%) |
Apr 19, 2023 | 370.81 | 371.97 | 368.99 | 370.62 | 1,805,932 | +0.48(+0.13%) |
Apr 18, 2023 | 371.77 | 371.77 | 367.80 | 370.15 | 2,100,075 | -0.44(-0.12%) |
Apr 17, 2023 | 371.18 | 371.92 | 366.24 | 370.58 | 2,446,963 | +0.33(+0.09%) |
Apr 14, 2023 | 367.84 | 371.21 | 366.96 | 370.26 | 2,267,951 | +2.76(+0.75%) |
Apr 13, 2023 | 361.70 | 367.59 | 361.27 | 367.49 | 2,627,439 | +7.82(+2.18%) |
Apr 12, 2023 | 363.94 | 366.45 | 358.92 | 359.67 | 2,282,089 | -2.34(-0.65%) |
Apr 11, 2023 | 361.30 | 363.06 | 359.05 | 362.00 | 3,051,654 | +3.97(+1.11%) |
Apr 10, 2023 | 357.61 | 358.82 | 355.49 | 358.04 | 1,568,212 | -1.32(-0.37%) |
Apr 06, 2023 | 359.10 | 359.92 | 353.89 | 359.36 | 2,371,551 | -2.31(-0.64%) |
Apr 05, 2023 | 361.36 | 363.00 | 359.50 | 361.67 | 2,256,942 | +0.46(+0.13%) |
Apr 04, 2023 | 364.09 | 366.39 | 360.69 | 361.21 | 2,215,095 | -2.55(-0.70%) |