Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 461.06 | 468.41 | 457.20 | 463.98 | 730,315 | +7.14(+1.56%) |
Jun 29, 2023 | 459.31 | 465.38 | 455.21 | 456.84 | 727,157 | -1.24(-0.27%) |
Jun 28, 2023 | 461.04 | 461.04 | 451.77 | 458.08 | 665,187 | -1.74(-0.38%) |
Jun 27, 2023 | 460.94 | 464.41 | 458.95 | 459.82 | 461,506 | +1.81(+0.39%) |
Jun 26, 2023 | 458.58 | 461.15 | 456.32 | 458.01 | 409,796 | -1.88(-0.41%) |
Jun 23, 2023 | 457.42 | 466.64 | 454.81 | 459.89 | 748,214 | -2.03(-0.44%) |
Jun 22, 2023 | 466.47 | 466.47 | 458.48 | 461.92 | 352,990 | -7.37(-1.57%) |
Jun 21, 2023 | 462.47 | 472.86 | 459.94 | 469.28 | 444,014 | +0.86(+0.18%) |
Jun 20, 2023 | 470.72 | 472.78 | 463.15 | 468.42 | 565,503 | -3.91(-0.83%) |
Jun 16, 2023 | 486.09 | 486.88 | 472.00 | 472.33 | 635,639 | -9.71(-2.01%) |
Jun 15, 2023 | 476.10 | 484.16 | 473.38 | 482.04 | 462,792 | +15.87(+3.40%) |
May 08, 2023 | 468.08 | 472.20 | 464.86 | 466.17 | 467,699 | -0.76(-0.16%) |
May 05, 2023 | 461.01 | 467.58 | 458.24 | 466.93 | 429,790 | +11.93(+2.62%) |
May 04, 2023 | 457.60 | 461.28 | 454.61 | 455.00 | 459,700 | -4.16(-0.91%) |
May 03, 2023 | 461.69 | 469.82 | 458.58 | 459.16 | 499,824 | -2.68(-0.58%) |
May 02, 2023 | 472.69 | 473.42 | 459.48 | 461.84 | 668,707 | -14.33(-3.01%) |
May 01, 2023 | 475.98 | 482.36 | 473.32 | 476.17 | 657,769 | +0.57(+0.12%) |
Apr 28, 2023 | 456.06 | 479.20 | 456.06 | 475.60 | 1,123,580 | +17.90(+3.91%) |
Apr 27, 2023 | 459.87 | 462.51 | 452.60 | 457.70 | 1,228,063 | +5.98(+1.32%) |
Apr 26, 2023 | 456.72 | 460.98 | 448.54 | 451.71 | 1,624,103 | -12.75(-2.74%) |
Apr 25, 2023 | 528.18 | 531.38 | 464.31 | 464.46 | 1,554,656 | -72.42(-13.49%) |
Apr 24, 2023 | 537.96 | 540.61 | 533.55 | 536.88 | 394,563 | +0.01(+0.00%) |
Apr 21, 2023 | 539.77 | 540.35 | 535.36 | 536.87 | 378,975 | -1.95(-0.36%) |
Apr 20, 2023 | 532.70 | 542.83 | 531.35 | 538.82 | 211,226 | +1.08(+0.20%) |
Apr 19, 2023 | 534.78 | 539.43 | 531.89 | 537.74 | 233,452 | +1.01(+0.19%) |
Apr 18, 2023 | 534.43 | 540.61 | 529.98 | 536.73 | 412,409 | +6.79(+1.28%) |
Apr 17, 2023 | 529.56 | 537.23 | 526.78 | 529.94 | 483,828 | -2.43(-0.46%) |
Apr 14, 2023 | 533.44 | 545.19 | 530.67 | 532.36 | 546,168 | -2.54(-0.48%) |
Apr 13, 2023 | 526.58 | 535.44 | 522.60 | 534.91 | 305,871 | +11.61(+2.22%) |
Apr 12, 2023 | 528.17 | 531.37 | 522.22 | 523.29 | 381,233 | +1.14(+0.22%) |
Apr 11, 2023 | 522.81 | 527.77 | 518.13 | 522.15 | 397,255 | +1.21(+0.23%) |
Apr 10, 2023 | 520.82 | 521.54 | 505.30 | 520.94 | 450,371 | -5.14(-0.98%) |
Apr 06, 2023 | 526.63 | 529.76 | 524.80 | 526.07 | 338,302 | -4.65(-0.88%) |
Apr 05, 2023 | 538.70 | 543.17 | 528.66 | 530.73 | 323,233 | -11.84(-2.18%) |
Apr 04, 2023 | 552.27 | 555.07 | 541.68 | 542.57 | 463,545 | -6.89(-1.25%) |