Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 385.83 | 392.86 | 385.83 | 391.00 | 4,433,012 | +5.60(+1.45%) |
Jun 29, 2023 | 378.63 | 385.75 | 378.28 | 385.41 | 2,539,430 | +7.40(+1.96%) |
Jun 28, 2023 | 378.97 | 379.17 | 376.46 | 378.01 | 2,024,241 | -1.55(-0.41%) |
Jun 27, 2023 | 378.12 | 380.61 | 376.80 | 379.56 | 2,210,239 | +4.34(+1.16%) |
Jun 26, 2023 | 375.85 | 377.77 | 373.16 | 375.22 | 3,347,379 | -2.38(-0.63%) |
Jun 23, 2023 | 372.79 | 378.90 | 371.04 | 377.59 | 3,761,686 | +2.00(+0.53%) |
Jun 22, 2023 | 372.92 | 376.27 | 371.76 | 375.60 | 1,945,134 | +1.65(+0.44%) |
Jun 21, 2023 | 371.78 | 376.18 | 371.48 | 373.94 | 2,314,788 | +1.51(+0.41%) |
Jun 20, 2023 | 372.82 | 377.30 | 371.57 | 372.43 | 3,984,979 | -1.90(-0.51%) |
Jun 16, 2023 | 379.38 | 380.67 | 373.96 | 374.33 | 5,925,529 | -2.49(-0.66%) |
Jun 15, 2023 | 371.09 | 377.36 | 368.36 | 376.83 | 2,572,984 | +4.25(+1.14%) |
Jun 14, 2023 | 370.75 | 375.87 | 369.85 | 372.57 | 2,791,733 | +3.36(+0.91%) |
Jun 13, 2023 | 373.12 | 374.98 | 367.65 | 369.21 | 2,458,489 | -3.91(-1.05%) |
Jun 12, 2023 | 368.51 | 373.78 | 367.78 | 373.12 | 2,421,816 | +6.06(+1.65%) |
Jun 09, 2023 | 368.30 | 369.93 | 365.61 | 367.06 | 2,215,298 | +1.62(+0.44%) |
Jun 08, 2023 | 367.20 | 367.61 | 363.71 | 365.44 | 2,610,279 | -3.78(-1.02%) |
Jun 07, 2023 | 377.08 | 378.28 | 366.11 | 369.22 | 3,736,307 | -8.52(-2.26%) |
Jun 06, 2023 | 370.77 | 378.16 | 369.63 | 377.74 | 2,774,601 | +9.38(+2.55%) |
Jun 05, 2023 | 370.57 | 370.85 | 366.38 | 368.36 | 2,477,947 | -3.19(-0.86%) |
Jun 02, 2023 | 372.40 | 373.63 | 369.98 | 371.55 | 2,516,143 | +2.83(+0.77%) |
Jun 01, 2023 | 365.02 | 368.92 | 363.91 | 368.72 | 3,409,651 | +5.83(+1.61%) |
May 31, 2023 | 362.87 | 363.57 | 355.76 | 362.89 | 10,758,187 | -2.47(-0.67%) |
May 30, 2023 | 374.08 | 374.43 | 364.06 | 365.36 | 3,450,252 | -6.83(-1.84%) |
May 26, 2023 | 368.83 | 373.49 | 367.89 | 372.19 | 2,707,144 | +4.30(+1.17%) |
May 25, 2023 | 365.76 | 368.82 | 362.78 | 367.88 | 3,775,414 | +1.53(+0.42%) |
May 24, 2023 | 367.21 | 367.45 | 363.45 | 366.35 | 2,671,141 | -5.22(-1.40%) |
May 23, 2023 | 379.29 | 379.80 | 368.28 | 371.57 | 4,002,522 | -10.72(-2.80%) |
May 22, 2023 | 382.74 | 385.11 | 381.94 | 382.29 | 1,819,441 | -1.03(-0.27%) |
May 19, 2023 | 389.71 | 389.91 | 382.89 | 383.32 | 3,388,896 | -6.41(-1.65%) |
May 18, 2023 | 384.85 | 389.73 | 383.56 | 389.73 | 3,751,550 | +4.99(+1.30%) |
May 17, 2023 | 379.97 | 385.26 | 376.92 | 384.74 | 3,279,504 | +6.72(+1.78%) |
May 16, 2023 | 380.37 | 381.36 | 375.12 | 378.02 | 2,778,989 | -3.15(-0.83%) |
May 15, 2023 | 379.64 | 381.42 | 378.30 | 381.17 | 1,969,133 | +1.48(+0.39%) |
May 12, 2023 | 382.25 | 382.77 | 376.59 | 379.69 | 2,056,079 | -1.46(-0.38%) |
May 11, 2023 | 379.98 | 383.47 | 377.05 | 381.15 | 1,912,358 | +0.85(+0.22%) |
May 10, 2023 | 383.74 | 384.50 | 375.45 | 380.31 | 1,954,659 | -0.40(-0.10%) |
May 09, 2023 | 381.64 | 383.92 | 380.47 | 380.70 | 2,048,381 | -2.56(-0.67%) |
May 08, 2023 | 381.77 | 385.20 | 381.53 | 383.26 | 1,729,698 | +0.84(+0.22%) |
May 05, 2023 | 378.35 | 382.90 | 376.03 | 382.42 | 2,698,886 | +8.49(+2.27%) |
May 04, 2023 | 372.31 | 374.65 | 369.97 | 373.93 | 2,831,471 | +1.21(+0.33%) |
May 03, 2023 | 374.47 | 377.33 | 372.15 | 372.71 | 1,982,431 | -1.12(-0.30%) |
May 02, 2023 | 375.56 | 376.63 | 368.77 | 373.84 | 2,492,942 | -3.81(-1.01%) |
May 01, 2023 | 378.27 | 380.22 | 376.75 | 377.64 | 1,755,129 | -0.17(-0.04%) |
Apr 28, 2023 | 370.36 | 379.70 | 369.34 | 377.81 | 3,125,517 | +6.32(+1.70%) |
Apr 27, 2023 | 364.44 | 372.79 | 358.89 | 371.49 | 3,882,390 | +6.87(+1.88%) |
Apr 26, 2023 | 367.48 | 370.04 | 363.95 | 364.62 | 2,608,897 | -1.76(-0.48%) |
Apr 25, 2023 | 371.32 | 372.39 | 366.17 | 366.38 | 2,257,933 | -6.16(-1.65%) |
Apr 24, 2023 | 372.96 | 375.44 | 371.44 | 372.54 | 1,897,356 | -0.51(-0.14%) |
Apr 21, 2023 | 373.53 | 375.22 | 371.08 | 373.05 | 3,562,209 | +0.24(+0.06%) |
Apr 20, 2023 | 369.28 | 373.00 | 367.53 | 372.81 | 2,137,784 | +2.19(+0.59%) |
Apr 19, 2023 | 370.81 | 371.97 | 368.99 | 370.62 | 1,805,932 | +0.48(+0.13%) |
Apr 18, 2023 | 371.77 | 371.77 | 367.80 | 370.15 | 2,100,075 | -0.44(-0.12%) |
Apr 17, 2023 | 371.18 | 371.92 | 366.24 | 370.58 | 2,446,963 | +0.33(+0.09%) |
Apr 14, 2023 | 367.84 | 371.21 | 366.96 | 370.26 | 2,267,951 | +2.76(+0.75%) |
Apr 13, 2023 | 361.70 | 367.59 | 361.27 | 367.49 | 2,627,439 | +7.82(+2.18%) |
Apr 12, 2023 | 363.94 | 366.45 | 358.92 | 359.67 | 2,282,089 | -2.34(-0.65%) |
Apr 11, 2023 | 361.30 | 363.06 | 359.05 | 362.00 | 3,051,654 | +3.97(+1.11%) |
Apr 10, 2023 | 357.61 | 358.82 | 355.49 | 358.04 | 1,568,212 | -1.32(-0.37%) |
Apr 06, 2023 | 359.10 | 359.92 | 353.89 | 359.36 | 2,371,551 | -2.31(-0.64%) |
Apr 05, 2023 | 361.36 | 363.00 | 359.50 | 361.67 | 2,256,942 | +0.46(+0.13%) |
Apr 04, 2023 | 364.09 | 366.39 | 360.69 | 361.21 | 2,215,095 | -2.55(-0.70%) |