Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 375.35 | 375.57 | 361.25 | 368.06 | 1,146,194 | -5.97(-1.60%) |
Jun 29, 2023 | 369.79 | 375.01 | 366.55 | 374.03 | 918,218 | +5.44(+1.47%) |
Jun 28, 2023 | 358.70 | 371.35 | 358.69 | 368.60 | 1,343,419 | +10.97(+3.07%) |
Jun 27, 2023 | 336.17 | 358.14 | 335.32 | 357.63 | 1,579,082 | +24.62(+7.39%) |
Jun 26, 2023 | 325.13 | 335.67 | 325.11 | 333.01 | 764,594 | +7.87(+2.42%) |
Jun 23, 2023 | 326.25 | 331.16 | 324.79 | 325.13 | 872,508 | -4.26(-1.29%) |
Jun 22, 2023 | 325.23 | 333.37 | 324.05 | 329.40 | 783,625 | +4.24(+1.30%) |
Jun 21, 2023 | 316.39 | 326.17 | 315.74 | 325.15 | 874,786 | +6.01(+1.88%) |
Jun 20, 2023 | 322.67 | 324.35 | 317.68 | 319.14 | 582,341 | -4.83(-1.49%) |
Jun 16, 2023 | 332.22 | 334.25 | 323.67 | 323.97 | 1,339,462 | -2.92(-0.89%) |
Jun 15, 2023 | 318.95 | 327.99 | 318.20 | 326.89 | 796,767 | +17.07(+5.51%) |
May 08, 2023 | 316.84 | 318.51 | 308.34 | 309.82 | 703,497 | -5.30(-1.68%) |
May 05, 2023 | 311.68 | 317.26 | 310.99 | 315.12 | 600,962 | +4.70(+1.52%) |
May 04, 2023 | 316.30 | 318.82 | 309.88 | 310.41 | 776,070 | -8.38(-2.63%) |
May 03, 2023 | 315.38 | 325.18 | 314.80 | 318.79 | 751,501 | +5.07(+1.62%) |
May 02, 2023 | 315.88 | 317.15 | 307.87 | 313.72 | 641,241 | -2.16(-0.68%) |
May 01, 2023 | 318.58 | 319.87 | 313.88 | 315.88 | 813,898 | -2.63(-0.83%) |
Apr 28, 2023 | 315.75 | 322.43 | 311.82 | 318.51 | 1,117,012 | +7.14(+2.29%) |
Apr 27, 2023 | 303.39 | 314.12 | 301.45 | 311.38 | 1,084,892 | +7.64(+2.52%) |
Apr 26, 2023 | 317.46 | 323.73 | 296.67 | 303.73 | 2,503,730 | -33.65(-9.97%) |
Apr 25, 2023 | 345.45 | 346.15 | 336.64 | 337.38 | 750,116 | -14.98(-4.25%) |
Apr 24, 2023 | 347.25 | 354.61 | 346.14 | 352.37 | 772,807 | +5.56(+1.60%) |
Apr 21, 2023 | 344.84 | 351.25 | 344.33 | 346.81 | 710,183 | +1.95(+0.57%) |
Apr 20, 2023 | 341.12 | 348.94 | 340.00 | 344.86 | 627,078 | +0.87(+0.25%) |
Apr 19, 2023 | 339.50 | 344.74 | 339.02 | 343.99 | 441,634 | +2.60(+0.76%) |
Apr 18, 2023 | 340.00 | 348.34 | 338.74 | 341.39 | 574,817 | +2.56(+0.76%) |
Apr 17, 2023 | 339.34 | 339.73 | 334.21 | 338.82 | 400,426 | +2.14(+0.63%) |
Apr 14, 2023 | 328.98 | 338.62 | 328.98 | 336.69 | 548,497 | +5.87(+1.77%) |
Apr 13, 2023 | 339.38 | 339.38 | 325.15 | 330.82 | 813,282 | -7.25(-2.14%) |
Apr 12, 2023 | 340.95 | 343.62 | 335.96 | 338.07 | 487,752 | +0.07(+0.02%) |
Apr 11, 2023 | 334.50 | 339.50 | 333.61 | 338.00 | 533,080 | +5.17(+1.55%) |
Apr 10, 2023 | 321.36 | 333.19 | 319.52 | 332.83 | 576,806 | +8.97(+2.77%) |
Apr 06, 2023 | 322.15 | 327.10 | 318.92 | 323.86 | 491,885 | +0.80(+0.25%) |
Apr 05, 2023 | 324.32 | 325.07 | 318.89 | 323.07 | 725,814 | -3.79(-1.16%) |
Apr 04, 2023 | 332.80 | 333.69 | 324.96 | 326.86 | 703,737 | -5.40(-1.62%) |