Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2023 | 474.11 | 0 | -0.42(-0.09%) | |||
Jul 03, 2023 | 474.98 | 475.18 | 469.52 | 474.53 | 298,925 | -3.39(-0.71%) |
Jun 30, 2023 | 475.17 | 479.86 | 474.07 | 477.92 | 559,709 | +4.64(+0.98%) |
Jun 29, 2023 | 467.91 | 473.74 | 467.45 | 473.28 | 345,010 | +4.96(+1.06%) |
Jun 28, 2023 | 468.15 | 469.89 | 466.80 | 468.32 | 580,100 | +0.27(+0.06%) |
Jun 27, 2023 | 462.35 | 469.21 | 462.03 | 468.05 | 626,634 | +10.61(+2.32%) |
Jun 26, 2023 | 457.37 | 459.02 | 454.70 | 457.44 | 365,736 | -0.61(-0.13%) |
Jun 23, 2023 | 458.15 | 462.66 | 457.70 | 458.05 | 674,362 | -1.20(-0.26%) |
Jun 22, 2023 | 456.47 | 459.64 | 451.24 | 459.25 | 519,356 | +5.66(+1.25%) |
Jun 21, 2023 | 453.11 | 455.31 | 450.45 | 453.60 | 449,770 | +0.58(+0.13%) |
Jun 20, 2023 | 453.78 | 456.17 | 451.82 | 453.02 | 427,926 | -3.01(-0.66%) |
Jun 16, 2023 | 460.62 | 461.24 | 454.52 | 456.03 | 1,021,510 | -2.35(-0.51%) |
Jun 15, 2023 | 451.44 | 459.95 | 451.44 | 458.38 | 399,270 | +4.67(+1.03%) |
Jun 14, 2023 | 453.27 | 455.47 | 450.44 | 453.70 | 374,186 | +0.52(+0.11%) |
Jun 13, 2023 | 451.29 | 457.16 | 451.10 | 453.19 | 304,453 | +1.90(+0.42%) |
Jun 12, 2023 | 450.36 | 451.44 | 445.44 | 451.29 | 444,140 | +2.20(+0.49%) |
Jun 09, 2023 | 449.28 | 450.56 | 446.72 | 449.09 | 519,278 | -0.42(-0.09%) |
Jun 08, 2023 | 447.25 | 450.10 | 446.16 | 449.51 | 359,410 | +1.64(+0.37%) |
Jun 07, 2023 | 448.81 | 450.95 | 445.26 | 447.87 | 598,416 | -3.38(-0.75%) |
Jun 06, 2023 | 453.53 | 455.01 | 448.63 | 451.25 | 372,975 | -0.91(-0.20%) |
Jun 05, 2023 | 455.47 | 455.75 | 449.64 | 452.16 | 384,006 | -3.95(-0.87%) |
Jun 02, 2023 | 452.31 | 458.49 | 451.34 | 456.11 | 510,419 | +6.02(+1.34%) |
Jun 01, 2023 | 447.45 | 451.45 | 444.18 | 450.09 | 608,194 | -1.41(-0.31%) |
May 31, 2023 | 445.44 | 453.94 | 445.44 | 451.50 | 2,376,716 | +2.47(+0.55%) |
May 30, 2023 | 447.94 | 453.07 | 446.61 | 449.02 | 623,409 | +1.76(+0.39%) |
May 26, 2023 | 448.91 | 452.59 | 442.87 | 447.26 | 527,290 | +0.52(+0.12%) |
May 25, 2023 | 441.83 | 448.64 | 438.42 | 446.75 | 530,044 | +7.50(+1.71%) |
May 24, 2023 | 445.69 | 446.03 | 438.75 | 439.24 | 645,491 | -8.04(-1.80%) |
May 23, 2023 | 451.93 | 453.71 | 446.18 | 447.28 | 438,403 | -7.26(-1.60%) |
May 22, 2023 | 454.34 | 456.73 | 452.12 | 454.54 | 335,609 | -0.44(-0.10%) |
May 19, 2023 | 457.09 | 458.24 | 452.78 | 454.98 | 342,649 | -0.79(-0.17%) |
May 18, 2023 | 450.82 | 456.71 | 449.68 | 455.76 | 365,033 | +4.06(+0.90%) |
May 17, 2023 | 459.02 | 459.02 | 451.21 | 451.71 | 630,691 | -5.37(-1.17%) |
May 16, 2023 | 456.50 | 459.13 | 455.51 | 457.07 | 309,237 | -2.04(-0.44%) |
May 15, 2023 | 459.55 | 461.12 | 456.80 | 459.11 | 340,725 | +0.17(+0.04%) |
May 12, 2023 | 455.89 | 459.78 | 455.52 | 458.94 | 419,086 | +3.23(+0.71%) |
May 11, 2023 | 456.63 | 456.63 | 452.74 | 455.71 | 346,901 | -0.84(-0.18%) |
May 10, 2023 | 458.02 | 458.79 | 452.25 | 456.55 | 452,420 | +1.74(+0.38%) |
May 09, 2023 | 455.64 | 457.75 | 454.30 | 454.81 | 263,493 | -0.70(-0.15%) |
May 08, 2023 | 453.44 | 457.57 | 453.44 | 455.50 | 343,928 | +0.13(+0.03%) |
May 05, 2023 | 453.18 | 458.07 | 452.71 | 455.37 | 331,656 | +4.61(+1.02%) |
May 04, 2023 | 454.61 | 455.50 | 448.97 | 450.76 | 378,367 | -2.92(-0.64%) |
May 03, 2023 | 459.42 | 460.35 | 453.45 | 453.69 | 409,192 | -4.27(-0.93%) |
May 02, 2023 | 456.86 | 460.92 | 454.16 | 457.96 | 691,851 | +2.08(+0.46%) |