Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 438.56 | 441.39 | 438.26 | 440.49 | 5,198,991 | +5.34(+1.23%) |
Jun 29, 2023 | 433.09 | 435.43 | 432.75 | 435.16 | 3,423,777 | +1.73(+0.40%) |
Jun 28, 2023 | 432.23 | 434.60 | 431.59 | 433.43 | 3,485,515 | +0.14(+0.03%) |
Jun 27, 2023 | 429.55 | 433.94 | 428.45 | 433.29 | 5,316,626 | +4.74(+1.11%) |
Jun 26, 2023 | 429.80 | 431.75 | 428.37 | 428.54 | 4,995,750 | -1.82(-0.42%) |
Jun 23, 2023 | 430.10 | 432.23 | 429.66 | 430.36 | 2,682,785 | -3.30(-0.76%) |
Jun 22, 2023 | 431.14 | 433.76 | 430.76 | 433.66 | 2,541,893 | +1.56(+0.36%) |
Jun 21, 2023 | 433.31 | 434.33 | 431.53 | 432.10 | 4,115,650 | -2.29(-0.53%) |
Jun 20, 2023 | 434.56 | 436.36 | 432.18 | 434.39 | 4,559,399 | -2.07(-0.47%) |
Jun 16, 2023 | 440.18 | 440.27 | 436.08 | 436.46 | 6,551,116 | -1.56(-0.36%) |
Jun 15, 2023 | 431.89 | 439.37 | 431.76 | 438.02 | 6,251,250 | +5.35(+1.24%) |
Jun 14, 2023 | 432.53 | 434.57 | 429.16 | 432.68 | 6,026,978 | +0.50(+0.12%) |
Jun 13, 2023 | 430.87 | 432.85 | 430.17 | 432.17 | 5,510,793 | +2.81(+0.65%) |
Jun 12, 2023 | 426.44 | 429.40 | 425.73 | 429.37 | 4,338,822 | +3.86(+0.91%) |
Jun 09, 2023 | 425.50 | 427.53 | 424.45 | 425.50 | 4,190,424 | +0.85(+0.20%) |
Jun 08, 2023 | 422.14 | 425.16 | 421.44 | 424.65 | 3,513,975 | +2.44(+0.58%) |
Jun 07, 2023 | 424.00 | 425.17 | 421.70 | 422.21 | 4,348,369 | -1.39(-0.33%) |
Jun 06, 2023 | 422.25 | 424.14 | 421.60 | 423.60 | 3,591,514 | +0.90(+0.21%) |
Jun 05, 2023 | 423.86 | 425.19 | 421.97 | 422.71 | 4,718,805 | -0.73(-0.17%) |
Jun 02, 2023 | 420.07 | 424.30 | 419.58 | 423.44 | 4,593,742 | +5.95(+1.43%) |
Jun 01, 2023 | 413.75 | 418.52 | 412.51 | 417.49 | 3,843,069 | +4.26(+1.03%) |
May 31, 2023 | 413.90 | 414.85 | 411.89 | 413.23 | 4,544,178 | -2.56(-0.62%) |
May 30, 2023 | 417.64 | 418.16 | 414.40 | 415.79 | 3,287,130 | +0.08(+0.02%) |
May 26, 2023 | 411.01 | 416.38 | 410.93 | 415.71 | 5,614,297 | +5.39(+1.31%) |
May 25, 2023 | 410.40 | 411.79 | 408.09 | 410.32 | 3,539,935 | +3.59(+0.88%) |
May 24, 2023 | 408.12 | 408.46 | 405.58 | 406.74 | 3,687,535 | -3.07(-0.75%) |
May 23, 2023 | 412.74 | 413.67 | 409.37 | 409.81 | 3,269,136 | -4.53(-1.09%) |
May 22, 2023 | 414.29 | 416.02 | 413.01 | 414.34 | 3,122,716 | +0.12(+0.03%) |
May 19, 2023 | 415.78 | 416.34 | 413.01 | 414.23 | 3,931,312 | -0.60(-0.14%) |
May 18, 2023 | 410.64 | 415.29 | 410.34 | 414.83 | 3,132,753 | +3.98(+0.97%) |
May 17, 2023 | 408.08 | 411.50 | 406.33 | 410.85 | 3,175,649 | +4.93(+1.21%) |
May 16, 2023 | 407.58 | 408.49 | 405.92 | 405.92 | 3,484,617 | -2.73(-0.67%) |
May 15, 2023 | 407.99 | 409.09 | 405.96 | 408.65 | 1,962,953 | +1.35(+0.33%) |
May 12, 2023 | 409.13 | 409.23 | 404.80 | 407.30 | 2,315,816 | -0.53(-0.13%) |
May 11, 2023 | 407.62 | 408.09 | 405.66 | 407.83 | 2,547,430 | -0.61(-0.15%) |
May 10, 2023 | 409.56 | 410.19 | 404.60 | 408.44 | 3,233,026 | +1.71(+0.42%) |
May 09, 2023 | 406.82 | 407.76 | 406.38 | 406.73 | 2,606,460 | -1.66(-0.41%) |
May 08, 2023 | 408.65 | 408.93 | 406.99 | 408.39 | 2,999,982 | +0.22(+0.05%) |
May 05, 2023 | 404.61 | 409.39 | 404.36 | 408.18 | 3,037,769 | +7.33(+1.83%) |
May 04, 2023 | 402.61 | 402.98 | 399.55 | 400.85 | 4,257,337 | -2.82(-0.70%) |
May 03, 2023 | 407.07 | 409.50 | 403.51 | 403.66 | 3,802,117 | -2.93(-0.72%) |
May 02, 2023 | 410.38 | 410.48 | 403.54 | 406.59 | 4,673,757 | -4.60(-1.12%) |
May 01, 2023 | 411.12 | 413.22 | 410.93 | 411.19 | 2,855,419 | -0.30(-0.07%) |
Apr 28, 2023 | 407.16 | 411.56 | 407.12 | 411.49 | 3,929,170 | +3.38(+0.83%) |
Apr 27, 2023 | 402.71 | 408.36 | 402.51 | 408.11 | 4,218,521 | +7.94(+1.98%) |
Apr 26, 2023 | 402.43 | 403.54 | 399.55 | 400.17 | 5,722,429 | -1.63(-0.41%) |
Apr 25, 2023 | 406.25 | 406.79 | 401.76 | 401.80 | 3,741,274 | -6.48(-1.59%) |
Apr 24, 2023 | 407.63 | 408.72 | 406.29 | 408.28 | 3,449,764 | +0.51(+0.13%) |
Apr 21, 2023 | 407.87 | 408.33 | 405.91 | 407.77 | 3,434,773 | +0.23(+0.06%) |
Apr 20, 2023 | 406.86 | 409.36 | 405.98 | 407.55 | 3,328,167 | -2.30(-0.56%) |
Apr 19, 2023 | 407.90 | 410.71 | 407.86 | 409.84 | 2,980,897 | -0.03(-0.01%) |
Apr 18, 2023 | 411.27 | 411.35 | 408.47 | 409.87 | 2,692,306 | +0.24(+0.06%) |
Apr 17, 2023 | 408.02 | 409.70 | 406.78 | 409.63 | 2,519,894 | +1.51(+0.37%) |
Apr 14, 2023 | 408.51 | 410.73 | 405.76 | 408.13 | 3,599,927 | -1.00(-0.25%) |
Apr 13, 2023 | 404.96 | 409.48 | 404.43 | 409.13 | 3,623,610 | +5.26(+1.30%) |
Apr 12, 2023 | 407.56 | 407.82 | 403.18 | 403.87 | 4,014,321 | -1.52(-0.37%) |
Apr 11, 2023 | 405.93 | 406.87 | 404.62 | 405.39 | 3,706,593 | -0.01(-0.00%) |
Apr 10, 2023 | 402.33 | 405.42 | 401.73 | 405.40 | 2,819,591 | +0.46(+0.11%) |
Apr 06, 2023 | 402.53 | 405.19 | 401.42 | 404.94 | 3,020,119 | +1.53(+0.38%) |
Apr 05, 2023 | 403.68 | 404.41 | 401.62 | 403.41 | 3,754,083 | -0.96(-0.24%) |
Apr 04, 2023 | 407.31 | 407.57 | 402.95 | 404.36 | 3,548,715 | -2.08(-0.51%) |