Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 384.68 | 387.68 | 382.38 | 384.95 | 616,260 | +3.25(+0.85%) |
Jun 29, 2023 | 375.93 | 382.25 | 373.55 | 381.70 | 541,158 | +4.24(+1.12%) |
Jun 28, 2023 | 375.60 | 377.98 | 373.28 | 377.46 | 678,463 | +2.23(+0.59%) |
Jun 27, 2023 | 369.43 | 377.14 | 369.43 | 375.23 | 770,276 | +4.66(+1.26%) |
Jun 26, 2023 | 365.53 | 373.02 | 365.53 | 370.57 | 788,585 | +5.28(+1.45%) |
Jun 23, 2023 | 362.01 | 365.83 | 359.94 | 365.29 | 1,212,378 | -0.88(-0.24%) |
Jun 22, 2023 | 369.19 | 369.57 | 364.00 | 366.17 | 729,374 | -3.20(-0.87%) |
Jun 21, 2023 | 365.19 | 372.20 | 361.98 | 369.37 | 680,587 | +2.37(+0.65%) |
Jun 20, 2023 | 361.30 | 368.21 | 359.09 | 367.00 | 797,927 | +2.71(+0.75%) |
Jun 16, 2023 | 370.82 | 372.55 | 363.94 | 364.28 | 1,051,547 | -4.88(-1.32%) |
Jun 15, 2023 | 364.52 | 369.75 | 361.69 | 369.16 | 1,029,020 | +40.15(+12.20%) |
May 08, 2023 | 331.58 | 331.80 | 324.82 | 329.01 | 772,725 | +1.51(+0.46%) |
May 05, 2023 | 323.14 | 329.39 | 322.10 | 327.50 | 1,049,112 | +10.82(+3.42%) |
May 04, 2023 | 332.05 | 332.05 | 316.58 | 316.68 | 1,493,927 | -0.91(-0.29%) |
May 03, 2023 | 320.72 | 324.56 | 317.59 | 317.59 | 1,098,065 | -1.77(-0.55%) |
May 02, 2023 | 320.10 | 321.54 | 312.78 | 319.36 | 892,689 | -2.31(-0.72%) |
May 01, 2023 | 319.21 | 324.47 | 319.21 | 321.67 | 867,500 | +2.45(+0.77%) |
Apr 28, 2023 | 318.43 | 321.72 | 316.31 | 319.22 | 711,190 | +1.55(+0.49%) |
Apr 27, 2023 | 308.84 | 318.45 | 306.92 | 317.67 | 1,039,563 | +11.45(+3.74%) |
Apr 26, 2023 | 308.79 | 310.75 | 304.49 | 306.22 | 612,333 | -5.37(-1.72%) |
Apr 25, 2023 | 315.03 | 317.70 | 310.44 | 311.59 | 543,126 | -5.75(-1.81%) |
Apr 24, 2023 | 315.61 | 318.19 | 314.87 | 317.34 | 486,452 | +2.12(+0.67%) |
Apr 21, 2023 | 315.10 | 316.05 | 311.61 | 315.21 | 595,015 | +1.44(+0.46%) |
Apr 20, 2023 | 314.98 | 318.25 | 313.21 | 313.77 | 729,500 | -4.03(-1.27%) |
Apr 19, 2023 | 317.21 | 318.86 | 314.61 | 317.80 | 541,013 | -1.25(-0.39%) |
Apr 18, 2023 | 322.41 | 324.14 | 317.46 | 319.05 | 694,424 | -0.70(-0.22%) |
Apr 17, 2023 | 314.99 | 320.06 | 313.97 | 319.74 | 892,890 | +6.19(+1.97%) |
Apr 14, 2023 | 314.53 | 318.66 | 311.58 | 313.55 | 963,820 | -0.43(-0.14%) |
Apr 13, 2023 | 318.07 | 318.07 | 304.66 | 313.99 | 1,066,547 | -4.88(-1.53%) |
Apr 12, 2023 | 315.38 | 321.21 | 314.33 | 318.87 | 972,118 | +6.43(+2.06%) |
Apr 11, 2023 | 311.11 | 316.29 | 310.82 | 312.44 | 884,759 | +2.76(+0.89%) |
Apr 10, 2023 | 306.42 | 312.39 | 305.07 | 309.68 | 1,006,201 | +2.65(+0.86%) |
Apr 06, 2023 | 306.07 | 309.01 | 302.89 | 307.03 | 727,361 | -0.11(-0.04%) |
Apr 05, 2023 | 314.09 | 314.85 | 303.40 | 307.14 | 1,720,160 | -7.92(-2.51%) |
Apr 04, 2023 | 333.61 | 333.61 | 313.12 | 315.06 | 1,141,366 | -18.21(-5.46%) |