Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 397.57 | 402.99 | 396.14 | 398.26 | 1,358,781 | +5.02(+1.28%) |
Jun 29, 2023 | 389.02 | 394.26 | 387.27 | 393.25 | 1,006,301 | +4.29(+1.10%) |
Jun 28, 2023 | 387.68 | 389.53 | 387.68 | 388.95 | 725,846 | +0.51(+0.13%) |
Jun 27, 2023 | 387.10 | 389.74 | 384.11 | 388.45 | 716,015 | +3.97(+1.03%) |
Jun 26, 2023 | 387.70 | 388.78 | 384.39 | 384.47 | 861,575 | -3.33(-0.86%) |
Jun 23, 2023 | 383.33 | 389.81 | 382.49 | 387.80 | 1,489,296 | +2.11(+0.55%) |
Jun 22, 2023 | 385.73 | 386.44 | 381.31 | 385.69 | 1,150,734 | -0.86(-0.22%) |
Jun 21, 2023 | 386.76 | 388.85 | 383.91 | 386.56 | 1,275,088 | -2.71(-0.70%) |
Jun 20, 2023 | 384.51 | 390.08 | 381.91 | 389.27 | 1,509,950 | -3.35(-0.85%) |
Jun 16, 2023 | 399.21 | 400.28 | 392.41 | 392.62 | 1,895,961 | -4.74(-1.19%) |
Jun 15, 2023 | 391.90 | 398.64 | 390.13 | 397.36 | 1,474,994 | +6.85(+1.75%) |
Jun 14, 2023 | 388.73 | 392.89 | 387.94 | 390.51 | 1,508,373 | +2.51(+0.65%) |
Jun 13, 2023 | 383.74 | 388.40 | 382.29 | 388.00 | 1,525,344 | +5.27(+1.38%) |
Jun 12, 2023 | 382.09 | 383.65 | 380.02 | 382.73 | 1,166,714 | +1.25(+0.33%) |
Jun 09, 2023 | 381.68 | 382.48 | 378.90 | 381.48 | 1,259,701 | +1.83(+0.48%) |
Jun 08, 2023 | 372.20 | 379.82 | 371.37 | 379.65 | 1,042,596 | +7.92(+2.13%) |
Jun 07, 2023 | 377.43 | 378.25 | 370.38 | 371.74 | 1,027,471 | -4.96(-1.32%) |
Jun 06, 2023 | 374.18 | 378.53 | 373.50 | 376.69 | 742,352 | +1.07(+0.29%) |
Jun 05, 2023 | 375.50 | 378.20 | 373.24 | 375.62 | 898,309 | +2.06(+0.55%) |
Jun 02, 2023 | 369.56 | 376.22 | 368.78 | 373.56 | 1,335,309 | +6.99(+1.91%) |
Jun 01, 2023 | 364.13 | 369.10 | 363.02 | 366.57 | 1,075,411 | +1.55(+0.42%) |
May 31, 2023 | 359.63 | 366.11 | 357.40 | 365.02 | 2,557,248 | +3.08(+0.85%) |
May 30, 2023 | 363.32 | 367.67 | 360.43 | 361.94 | 979,910 | +3.53(+0.98%) |
May 26, 2023 | 356.41 | 361.22 | 355.37 | 358.42 | 1,061,423 | +2.44(+0.69%) |
May 25, 2023 | 353.74 | 357.09 | 352.41 | 355.97 | 1,076,959 | +3.00(+0.85%) |
May 24, 2023 | 358.30 | 359.10 | 350.99 | 352.97 | 1,245,622 | -5.94(-1.65%) |
May 23, 2023 | 366.25 | 369.07 | 357.61 | 358.91 | 1,209,673 | -10.07(-2.73%) |
May 22, 2023 | 362.10 | 370.67 | 362.10 | 368.97 | 1,242,694 | +6.87(+1.90%) |
May 19, 2023 | 358.91 | 367.42 | 358.25 | 362.11 | 1,316,536 | +1.61(+0.45%) |
May 18, 2023 | 358.01 | 361.26 | 355.51 | 360.50 | 1,056,378 | +2.83(+0.79%) |
May 17, 2023 | 358.15 | 358.70 | 353.99 | 357.67 | 878,641 | +2.27(+0.64%) |
May 16, 2023 | 356.60 | 359.02 | 355.22 | 355.40 | 689,264 | -2.80(-0.78%) |
May 15, 2023 | 356.31 | 358.55 | 354.12 | 358.20 | 861,992 | +2.12(+0.60%) |
May 12, 2023 | 357.44 | 358.70 | 353.48 | 356.08 | 757,075 | -0.94(-0.26%) |
May 11, 2023 | 359.63 | 360.34 | 354.86 | 357.02 | 900,775 | -1.87(-0.52%) |
May 10, 2023 | 353.86 | 360.34 | 353.86 | 358.90 | 1,420,005 | +6.85(+1.95%) |
May 09, 2023 | 351.96 | 355.85 | 351.52 | 352.05 | 871,571 | +0.09(+0.03%) |
May 08, 2023 | 351.25 | 352.92 | 350.05 | 351.96 | 702,535 | +0.98(+0.28%) |
May 05, 2023 | 347.89 | 353.42 | 347.06 | 350.98 | 938,493 | +6.62(+1.92%) |
May 04, 2023 | 345.55 | 349.21 | 343.48 | 344.36 | 1,032,108 | -2.44(-0.70%) |
May 03, 2023 | 354.20 | 355.09 | 346.69 | 346.80 | 920,797 | -5.99(-1.70%) |
May 02, 2023 | 356.86 | 359.36 | 349.30 | 352.79 | 1,141,772 | -6.57(-1.83%) |
May 01, 2023 | 358.42 | 362.22 | 357.99 | 359.36 | 1,094,998 | +0.07(+0.02%) |
Apr 28, 2023 | 351.81 | 359.66 | 351.80 | 359.29 | 1,764,221 | +6.94(+1.97%) |
Apr 27, 2023 | 342.77 | 353.99 | 342.37 | 352.36 | 1,662,332 | +15.37(+4.56%) |
Apr 26, 2023 | 340.23 | 342.32 | 335.85 | 336.99 | 1,654,399 | -5.09(-1.49%) |
Apr 25, 2023 | 344.20 | 347.64 | 340.96 | 342.08 | 1,460,823 | -2.43(-0.70%) |
Apr 24, 2023 | 349.57 | 350.47 | 343.02 | 344.51 | 1,031,701 | -4.02(-1.15%) |
Apr 21, 2023 | 350.69 | 351.30 | 347.39 | 348.53 | 759,973 | -1.18(-0.34%) |
Apr 20, 2023 | 347.10 | 352.14 | 346.56 | 349.71 | 866,916 | +0.87(+0.25%) |
Apr 19, 2023 | 347.32 | 350.63 | 347.24 | 348.84 | 852,713 | -0.14(-0.04%) |
Apr 18, 2023 | 346.83 | 349.66 | 344.43 | 348.98 | 1,235,040 | +3.13(+0.91%) |
Apr 17, 2023 | 343.45 | 346.69 | 342.46 | 345.85 | 871,493 | +1.14(+0.33%) |
Apr 14, 2023 | 344.55 | 346.95 | 342.95 | 344.71 | 986,587 | -0.01(-0.00%) |
Apr 13, 2023 | 341.20 | 345.09 | 340.03 | 344.72 | 739,670 | +5.03(+1.48%) |
Apr 12, 2023 | 343.33 | 344.66 | 338.67 | 339.68 | 911,326 | +0.87(+0.26%) |
Apr 11, 2023 | 337.64 | 340.78 | 336.46 | 338.81 | 759,404 | +3.05(+0.91%) |
Apr 10, 2023 | 334.38 | 335.92 | 326.47 | 335.76 | 901,343 | -2.01(-0.60%) |
Apr 06, 2023 | 340.29 | 340.29 | 331.47 | 337.77 | 1,321,943 | -3.71(-1.09%) |
Apr 05, 2023 | 342.62 | 345.39 | 341.16 | 341.48 | 957,392 | -1.79(-0.52%) |
Apr 04, 2023 | 345.33 | 349.05 | 342.38 | 343.27 | 1,108,948 | +0.14(+0.04%) |