Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 343.71 | 348.67 | 341.39 | 344.06 | 378,326 | +3.69(+1.08%) |
Jun 29, 2023 | 329.00 | 340.70 | 328.94 | 340.37 | 350,035 | +10.94(+3.32%) |
Jun 28, 2023 | 327.13 | 330.68 | 327.08 | 329.43 | 262,313 | +2.08(+0.64%) |
Jun 27, 2023 | 329.51 | 332.13 | 325.77 | 327.35 | 346,062 | -1.91(-0.58%) |
Jun 26, 2023 | 334.25 | 334.25 | 328.78 | 329.26 | 320,996 | -4.84(-1.45%) |
Jun 23, 2023 | 337.23 | 339.44 | 333.41 | 334.10 | 373,415 | -5.88(-1.73%) |
Jun 22, 2023 | 335.55 | 342.08 | 334.92 | 339.98 | 300,046 | +3.61(+1.07%) |
Jun 21, 2023 | 337.16 | 338.49 | 328.79 | 336.37 | 509,020 | -1.40(-0.41%) |
Jun 20, 2023 | 333.97 | 339.67 | 332.88 | 337.77 | 332,008 | +0.40(+0.12%) |
Jun 16, 2023 | 340.74 | 344.81 | 336.75 | 337.37 | 558,848 | -0.91(-0.27%) |
Jun 15, 2023 | 336.74 | 339.29 | 335.09 | 338.28 | 282,071 | +0.75(+0.22%) |
Jun 14, 2023 | 334.89 | 342.68 | 334.89 | 337.53 | 510,116 | +5.81(+1.75%) |
Jun 13, 2023 | 327.42 | 334.70 | 327.42 | 331.72 | 325,236 | +3.58(+1.09%) |
Jun 12, 2023 | 324.28 | 328.24 | 320.27 | 328.14 | 420,583 | +5.05(+1.56%) |
Jun 09, 2023 | 315.80 | 325.02 | 315.80 | 323.09 | 199,174 | +8.37(+2.66%) |
Jun 08, 2023 | 311.57 | 316.16 | 310.16 | 314.72 | 225,611 | +1.98(+0.63%) |
Jun 07, 2023 | 322.33 | 327.04 | 312.61 | 312.74 | 322,574 | -9.63(-2.99%) |
Jun 06, 2023 | 320.85 | 322.78 | 319.10 | 322.37 | 146,684 | +0.54(+0.17%) |
Jun 05, 2023 | 318.60 | 323.00 | 318.00 | 321.83 | 253,251 | +0.97(+0.30%) |
Jun 02, 2023 | 315.07 | 320.94 | 312.08 | 320.86 | 292,738 | +6.62(+2.11%) |
Jun 01, 2023 | 308.20 | 314.87 | 305.64 | 314.24 | 241,773 | +6.90(+2.25%) |
May 31, 2023 | 309.98 | 310.00 | 304.54 | 307.34 | 267,491 | -3.39(-1.09%) |
May 30, 2023 | 306.40 | 314.29 | 306.40 | 310.73 | 289,421 | +4.23(+1.38%) |
May 26, 2023 | 304.94 | 308.71 | 303.00 | 306.50 | 260,741 | +1.60(+0.52%) |
May 25, 2023 | 309.13 | 309.42 | 303.48 | 304.90 | 334,875 | -2.67(-0.87%) |
May 24, 2023 | 303.21 | 310.76 | 302.11 | 307.57 | 222,155 | +1.85(+0.61%) |
May 23, 2023 | 316.64 | 318.93 | 301.43 | 305.72 | 400,887 | -12.93(-4.06%) |
May 22, 2023 | 316.89 | 322.83 | 316.68 | 318.65 | 321,038 | +1.05(+0.33%) |
May 19, 2023 | 316.11 | 320.83 | 314.03 | 317.60 | 371,620 | +2.50(+0.79%) |
May 18, 2023 | 315.39 | 318.48 | 314.06 | 315.10 | 250,056 | +1.32(+0.42%) |
May 17, 2023 | 315.25 | 316.99 | 312.01 | 313.78 | 234,923 | -2.00(-0.63%) |
May 16, 2023 | 312.89 | 317.23 | 308.50 | 315.78 | 624,065 | +0.86(+0.27%) |
May 15, 2023 | 319.71 | 320.76 | 313.25 | 314.92 | 297,234 | -5.54(-1.73%) |
May 12, 2023 | 317.62 | 324.38 | 317.38 | 320.46 | 351,219 | +3.07(+0.97%) |
May 11, 2023 | 320.67 | 321.43 | 316.84 | 317.39 | 287,705 | -2.61(-0.82%) |
May 10, 2023 | 315.39 | 320.50 | 314.00 | 320.00 | 451,735 | +5.13(+1.63%) |
May 09, 2023 | 309.90 | 317.77 | 307.75 | 314.87 | 334,425 | +4.18(+1.35%) |
May 08, 2023 | 308.87 | 314.92 | 306.98 | 310.69 | 312,228 | +0.61(+0.20%) |
May 05, 2023 | 299.17 | 311.20 | 297.63 | 310.08 | 521,013 | +8.20(+2.72%) |
May 04, 2023 | 301.00 | 310.00 | 299.16 | 301.88 | 549,705 | +0.84(+0.28%) |
May 03, 2023 | 285.33 | 306.70 | 284.32 | 301.04 | 1,117,057 | +19.71(+7.01%) |
May 02, 2023 | 283.88 | 285.48 | 279.00 | 281.33 | 635,416 | -4.13(-1.45%) |
May 01, 2023 | 284.25 | 288.82 | 282.33 | 285.46 | 377,902 | +1.34(+0.47%) |
Apr 28, 2023 | 283.16 | 287.15 | 280.00 | 284.12 | 605,593 | +0.96(+0.34%) |
Apr 27, 2023 | 283.35 | 285.28 | 280.77 | 283.16 | 414,449 | -1.02(-0.36%) |
Apr 26, 2023 | 284.34 | 284.79 | 280.04 | 284.18 | 293,371 | -0.72(-0.25%) |
Apr 25, 2023 | 286.79 | 287.89 | 283.75 | 284.90 | 291,898 | -3.42(-1.19%) |
Apr 24, 2023 | 280.68 | 288.88 | 279.46 | 288.32 | 248,829 | +8.42(+3.01%) |
Apr 21, 2023 | 275.99 | 280.61 | 275.99 | 279.90 | 248,850 | +4.68(+1.70%) |
Apr 20, 2023 | 273.10 | 275.52 | 272.00 | 275.22 | 408,103 | +0.97(+0.35%) |
Apr 19, 2023 | 272.90 | 280.49 | 272.53 | 274.25 | 342,709 | +2.71(+1.00%) |
Apr 18, 2023 | 273.45 | 273.45 | 266.55 | 271.54 | 471,664 | -0.40(-0.15%) |
Apr 17, 2023 | 278.06 | 280.00 | 270.60 | 271.94 | 286,297 | -5.68(-2.05%) |
Apr 14, 2023 | 275.43 | 279.99 | 275.43 | 277.62 | 279,012 | +0.65(+0.23%) |
Apr 13, 2023 | 280.06 | 280.97 | 276.19 | 276.97 | 424,781 | -0.31(-0.11%) |
Apr 12, 2023 | 287.59 | 287.59 | 276.74 | 277.28 | 204,605 | -9.37(-3.27%) |
Apr 11, 2023 | 280.21 | 286.68 | 279.30 | 286.65 | 300,712 | +7.83(+2.81%) |
Apr 10, 2023 | 272.81 | 280.13 | 271.25 | 278.82 | 259,177 | +4.66(+1.70%) |
Apr 06, 2023 | 281.80 | 281.91 | 272.35 | 274.16 | 269,197 | -8.41(-2.98%) |
Apr 05, 2023 | 280.89 | 283.64 | 279.64 | 282.57 | 241,501 | +1.75(+0.62%) |
Apr 04, 2023 | 281.73 | 285.99 | 280.45 | 280.82 | 251,183 | -0.91(-0.32%) |