Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 329.70 | 329.70 | 325.47 | 327.24 | 506,865 | +0.56(+0.17%) |
Jun 29, 2023 | 322.26 | 327.16 | 321.90 | 326.67 | 450,234 | +6.11(+1.91%) |
Jun 28, 2023 | 320.61 | 321.69 | 317.54 | 320.57 | 542,525 | -0.71(-0.22%) |
Jun 27, 2023 | 315.38 | 322.27 | 315.38 | 321.28 | 433,122 | +6.10(+1.93%) |
Jun 26, 2023 | 312.46 | 317.83 | 312.01 | 315.18 | 434,317 | +2.86(+0.92%) |
Jun 23, 2023 | 311.92 | 314.85 | 310.91 | 312.32 | 1,544,287 | -3.56(-1.13%) |
Jun 22, 2023 | 315.38 | 318.64 | 312.00 | 315.88 | 546,697 | -0.66(-0.21%) |
Jun 21, 2023 | 316.79 | 322.01 | 316.08 | 316.54 | 622,363 | -0.82(-0.26%) |
Jun 20, 2023 | 317.24 | 318.48 | 312.23 | 317.36 | 510,035 | -2.83(-0.88%) |
Jun 16, 2023 | 325.11 | 325.11 | 319.24 | 320.18 | 951,508 | -0.58(-0.18%) |
Jun 15, 2023 | 312.94 | 322.23 | 312.94 | 320.76 | 553,933 | +31.43(+10.86%) |
May 08, 2023 | 291.21 | 291.22 | 285.00 | 289.34 | 657,076 | +2.47(+0.86%) |
May 05, 2023 | 280.01 | 289.36 | 280.01 | 286.86 | 719,643 | +10.35(+3.74%) |
May 04, 2023 | 279.94 | 281.03 | 274.38 | 276.51 | 1,044,902 | -6.68(-2.36%) |
May 03, 2023 | 289.57 | 293.15 | 282.70 | 283.19 | 499,108 | -5.27(-1.83%) |
May 02, 2023 | 295.93 | 295.93 | 285.29 | 288.45 | 497,374 | -8.22(-2.77%) |
May 01, 2023 | 300.64 | 301.48 | 296.39 | 296.67 | 527,740 | -2.49(-0.83%) |
Apr 28, 2023 | 294.79 | 299.95 | 294.79 | 299.16 | 606,068 | +2.66(+0.90%) |
Apr 27, 2023 | 288.91 | 297.09 | 288.17 | 296.50 | 746,627 | +9.71(+3.38%) |
Apr 26, 2023 | 283.00 | 288.92 | 282.96 | 286.79 | 917,072 | +2.45(+0.86%) |
Apr 25, 2023 | 293.94 | 294.08 | 283.87 | 284.34 | 1,318,519 | -22.45(-7.32%) |
Apr 24, 2023 | 307.53 | 308.39 | 302.94 | 306.80 | 664,808 | -1.17(-0.38%) |
Apr 21, 2023 | 308.80 | 310.20 | 303.75 | 307.96 | 582,820 | -1.63(-0.53%) |
Apr 20, 2023 | 306.83 | 310.32 | 306.83 | 309.59 | 548,286 | -0.21(-0.07%) |
Apr 19, 2023 | 306.51 | 311.75 | 306.51 | 309.80 | 349,734 | +0.33(+0.11%) |
Apr 18, 2023 | 306.14 | 309.53 | 304.48 | 309.46 | 518,964 | +3.94(+1.29%) |
Apr 17, 2023 | 301.53 | 305.54 | 298.54 | 305.52 | 598,138 | +2.14(+0.70%) |
Apr 14, 2023 | 306.21 | 307.59 | 301.91 | 303.38 | 389,375 | +1.05(+0.35%) |
Apr 13, 2023 | 299.10 | 303.32 | 297.32 | 302.33 | 313,475 | +3.33(+1.12%) |
Apr 12, 2023 | 302.08 | 303.39 | 296.97 | 299.00 | 539,573 | -0.89(-0.30%) |
Apr 11, 2023 | 298.54 | 302.14 | 297.23 | 299.89 | 349,255 | +3.73(+1.26%) |
Apr 10, 2023 | 290.40 | 296.31 | 289.27 | 296.16 | 378,814 | +4.65(+1.59%) |
Apr 06, 2023 | 293.00 | 295.01 | 290.60 | 291.51 | 439,412 | -1.15(-0.39%) |
Apr 05, 2023 | 290.53 | 292.73 | 289.13 | 292.66 | 750,938 | -1.71(-0.58%) |
Apr 04, 2023 | 302.58 | 303.33 | 290.90 | 294.36 | 534,375 | -5.92(-1.97%) |