Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 328.89 | 334.00 | 328.17 | 333.83 | 508,647 | +6.20(+1.89%) |
Jun 29, 2023 | 322.62 | 330.51 | 322.62 | 327.63 | 622,224 | +5.16(+1.60%) |
Jun 28, 2023 | 321.59 | 322.94 | 319.77 | 322.47 | 704,405 | +0.58(+0.18%) |
Jun 27, 2023 | 317.00 | 323.00 | 317.00 | 321.89 | 410,664 | +5.64(+1.78%) |
Jun 26, 2023 | 312.05 | 317.00 | 310.93 | 316.25 | 401,951 | +2.40(+0.76%) |
Jun 23, 2023 | 317.00 | 318.03 | 313.63 | 313.85 | 804,497 | -4.18(-1.31%) |
Jun 22, 2023 | 318.99 | 320.41 | 317.36 | 318.03 | 342,208 | -2.05(-0.64%) |
Jun 21, 2023 | 319.25 | 322.70 | 318.88 | 320.08 | 513,334 | -2.41(-0.75%) |
Jun 20, 2023 | 327.65 | 328.73 | 321.85 | 322.49 | 658,594 | -5.81(-1.77%) |
Jun 16, 2023 | 327.27 | 339.49 | 326.33 | 328.31 | 2,084,843 | +5.90(+1.83%) |
Jun 15, 2023 | 317.00 | 323.44 | 315.37 | 322.41 | 1,322,019 | +19.55(+6.46%) |
Jun 14, 2023 | 299.30 | 304.53 | 296.70 | 302.86 | 620,958 | +4.99(+1.68%) |
Jun 13, 2023 | 297.79 | 299.54 | 294.48 | 297.87 | 741,062 | +0.03(+0.01%) |
Jun 12, 2023 | 295.42 | 298.26 | 293.09 | 297.83 | 537,072 | +3.74(+1.27%) |
Jun 09, 2023 | 295.75 | 296.78 | 292.55 | 294.10 | 382,439 | -1.81(-0.61%) |
Jun 08, 2023 | 292.77 | 297.93 | 290.72 | 295.90 | 466,306 | +2.31(+0.79%) |
Jun 07, 2023 | 295.04 | 295.99 | 291.01 | 293.59 | 413,467 | -0.18(-0.06%) |
Jun 06, 2023 | 293.04 | 295.30 | 287.40 | 293.77 | 517,488 | -0.09(-0.03%) |
Jun 05, 2023 | 298.49 | 299.21 | 293.82 | 293.86 | 491,241 | -5.29(-1.77%) |
Jun 02, 2023 | 294.30 | 299.51 | 294.30 | 299.15 | 636,103 | +6.43(+2.20%) |
Jun 01, 2023 | 292.05 | 296.06 | 288.98 | 292.71 | 781,274 | +6.73(+2.35%) |
May 31, 2023 | 287.46 | 289.00 | 282.03 | 285.99 | 1,044,853 | -1.52(-0.53%) |
May 30, 2023 | 295.28 | 296.80 | 287.25 | 287.50 | 856,096 | -8.33(-2.81%) |
May 26, 2023 | 300.01 | 303.12 | 295.28 | 295.83 | 688,250 | -4.61(-1.53%) |
May 25, 2023 | 302.64 | 304.60 | 299.72 | 300.44 | 464,295 | -2.27(-0.75%) |
May 24, 2023 | 300.13 | 304.41 | 297.39 | 302.71 | 502,378 | +2.48(+0.82%) |
May 23, 2023 | 304.17 | 304.70 | 299.36 | 300.23 | 494,284 | -4.56(-1.50%) |
May 22, 2023 | 309.03 | 311.63 | 304.27 | 304.79 | 445,669 | -3.50(-1.14%) |
May 19, 2023 | 309.42 | 309.42 | 304.85 | 308.29 | 592,824 | +1.09(+0.35%) |
May 18, 2023 | 301.37 | 307.81 | 300.27 | 307.21 | 572,123 | +6.23(+2.07%) |
May 17, 2023 | 298.53 | 302.17 | 296.66 | 300.98 | 707,747 | +3.16(+1.06%) |
May 16, 2023 | 302.87 | 302.87 | 296.58 | 297.82 | 590,241 | -5.92(-1.95%) |
May 15, 2023 | 303.40 | 304.79 | 301.42 | 303.75 | 404,543 | +0.27(+0.09%) |
May 12, 2023 | 303.26 | 304.89 | 302.07 | 303.48 | 313,581 | +0.64(+0.21%) |
May 11, 2023 | 302.77 | 304.77 | 300.93 | 302.84 | 468,940 | +0.04(+0.01%) |
May 10, 2023 | 305.50 | 306.50 | 300.26 | 302.80 | 404,863 | -1.73(-0.57%) |
May 09, 2023 | 304.68 | 305.62 | 302.67 | 304.52 | 438,268 | -0.30(-0.10%) |
May 08, 2023 | 306.96 | 310.04 | 304.73 | 304.82 | 464,917 | -2.14(-0.70%) |
May 05, 2023 | 308.54 | 311.12 | 306.64 | 306.96 | 500,941 | -0.30(-0.10%) |
May 04, 2023 | 308.49 | 311.78 | 306.08 | 307.26 | 465,514 | -3.40(-1.10%) |
May 03, 2023 | 306.57 | 313.80 | 305.86 | 310.66 | 593,949 | +3.23(+1.05%) |
May 02, 2023 | 306.23 | 309.21 | 303.44 | 307.44 | 791,987 | +0.33(+0.11%) |
May 01, 2023 | 312.30 | 313.93 | 306.36 | 307.10 | 1,171,293 | -6.14(-1.96%) |
Apr 28, 2023 | 314.08 | 316.11 | 310.16 | 313.24 | 937,497 | +0.33(+0.10%) |
Apr 27, 2023 | 345.53 | 349.23 | 310.91 | 312.91 | 2,142,296 | -21.60(-6.46%) |
Apr 26, 2023 | 324.22 | 335.04 | 324.15 | 334.51 | 1,070,973 | +9.27(+2.85%) |
Apr 25, 2023 | 326.45 | 327.08 | 323.01 | 325.24 | 738,449 | -0.63(-0.19%) |
Apr 24, 2023 | 327.63 | 328.06 | 322.24 | 325.87 | 644,911 | -0.25(-0.08%) |
Apr 21, 2023 | 321.64 | 326.15 | 319.17 | 326.11 | 716,981 | +7.52(+2.36%) |
Apr 20, 2023 | 320.64 | 321.37 | 317.52 | 318.59 | 495,468 | -2.72(-0.85%) |
Apr 19, 2023 | 322.43 | 323.64 | 319.38 | 321.32 | 527,551 | -1.03(-0.32%) |
Apr 18, 2023 | 326.36 | 327.75 | 321.30 | 322.34 | 559,831 | -3.16(-0.97%) |
Apr 17, 2023 | 327.90 | 329.56 | 324.27 | 325.50 | 662,992 | -0.47(-0.15%) |
Apr 14, 2023 | 327.57 | 331.44 | 325.69 | 325.98 | 517,313 | -2.19(-0.67%) |
Apr 13, 2023 | 322.75 | 328.88 | 322.37 | 328.17 | 546,121 | +6.08(+1.89%) |
Apr 12, 2023 | 328.41 | 329.12 | 321.89 | 322.09 | 597,067 | -5.92(-1.80%) |
Apr 11, 2023 | 325.18 | 329.30 | 323.71 | 328.01 | 522,333 | +2.69(+0.83%) |
Apr 10, 2023 | 324.54 | 327.02 | 322.15 | 325.31 | 515,063 | -0.86(-0.26%) |
Apr 06, 2023 | 324.51 | 326.92 | 322.93 | 326.17 | 734,300 | +2.17(+0.67%) |
Apr 05, 2023 | 324.66 | 328.19 | 323.23 | 324.00 | 627,042 | -0.58(-0.18%) |
Apr 04, 2023 | 326.68 | 328.70 | 322.37 | 324.58 | 677,468 | -3.50(-1.07%) |