Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 438.33 | 441.61 | 437.69 | 440.49 | 420,976 | +6.83(+1.58%) |
Jun 29, 2023 | 433.35 | 434.39 | 431.26 | 433.65 | 349,739 | +0.93(+0.22%) |
Jun 28, 2023 | 429.65 | 435.04 | 429.01 | 432.72 | 435,289 | +1.11(+0.26%) |
Jun 27, 2023 | 425.36 | 432.83 | 424.93 | 431.61 | 326,855 | +8.55(+2.02%) |
Jun 26, 2023 | 426.61 | 430.79 | 422.90 | 423.05 | 417,397 | -3.46(-0.81%) |
Jun 23, 2023 | 426.34 | 429.22 | 424.93 | 426.51 | 538,916 | -5.01(-1.16%) |
Jun 22, 2023 | 425.99 | 431.67 | 425.99 | 431.53 | 1,703,027 | +3.52(+0.82%) |
Jun 21, 2023 | 433.24 | 433.90 | 426.49 | 428.00 | 539,120 | -6.66(-1.53%) |
Jun 20, 2023 | 434.68 | 437.72 | 432.26 | 434.67 | 761,469 | -2.55(-0.58%) |
Jun 16, 2023 | 445.01 | 445.53 | 437.06 | 437.21 | 625,138 | -3.81(-0.86%) |
Jun 15, 2023 | 433.69 | 442.77 | 433.35 | 441.02 | 649,043 | +5.68(+1.30%) |
Jun 14, 2023 | 431.78 | 435.93 | 429.30 | 435.35 | 1,926,903 | +3.57(+0.83%) |
Jun 13, 2023 | 432.22 | 433.35 | 428.27 | 431.77 | 684,108 | +3.08(+0.72%) |
Jun 12, 2023 | 422.50 | 428.75 | 421.83 | 428.69 | 449,888 | +8.76(+2.09%) |
Jun 09, 2023 | 420.44 | 424.25 | 418.47 | 419.93 | 723,894 | +1.74(+0.42%) |
Jun 08, 2023 | 414.25 | 418.89 | 414.25 | 418.19 | 249,158 | +4.17(+1.01%) |
Jun 07, 2023 | 420.26 | 423.26 | 413.16 | 414.02 | 563,981 | -6.26(-1.49%) |
Jun 06, 2023 | 418.46 | 421.35 | 416.56 | 420.28 | 357,313 | +0.70(+0.17%) |
Jun 05, 2023 | 421.38 | 424.23 | 418.65 | 419.58 | 456,371 | -2.26(-0.54%) |
Jun 02, 2023 | 421.46 | 423.42 | 418.65 | 421.84 | 478,895 | +2.91(+0.69%) |
Jun 01, 2023 | 413.36 | 420.74 | 411.52 | 418.93 | 530,403 | +4.28(+1.03%) |
May 31, 2023 | 415.93 | 419.31 | 414.06 | 414.66 | 427,654 | -3.82(-0.91%) |
May 30, 2023 | 422.39 | 423.89 | 417.28 | 418.48 | 798,658 | +2.18(+0.52%) |
May 26, 2023 | 406.83 | 416.89 | 406.83 | 416.30 | 513,941 | +10.76(+2.65%) |
May 25, 2023 | 402.74 | 407.10 | 400.16 | 405.54 | 739,377 | +13.95(+3.56%) |
May 24, 2023 | 390.92 | 393.03 | 389.30 | 391.59 | 381,890 | -2.44(-0.62%) |
May 23, 2023 | 398.30 | 399.35 | 393.80 | 394.03 | 413,646 | -6.10(-1.52%) |
May 22, 2023 | 397.77 | 401.31 | 397.45 | 400.12 | 279,742 | +1.02(+0.26%) |
May 19, 2023 | 400.04 | 400.41 | 397.81 | 399.10 | 363,276 | -0.73(-0.18%) |
May 18, 2023 | 392.65 | 400.31 | 392.65 | 399.83 | 1,393,042 | +7.70(+1.96%) |
May 17, 2023 | 388.12 | 392.60 | 386.42 | 392.13 | 1,046,029 | +5.66(+1.46%) |
May 16, 2023 | 385.93 | 388.52 | 385.93 | 386.47 | 304,598 | -0.26(-0.07%) |
May 15, 2023 | 383.80 | 386.73 | 382.56 | 386.73 | 267,600 | +3.23(+0.84%) |
May 12, 2023 | 385.00 | 385.47 | 380.66 | 383.49 | 243,826 | -0.77(-0.20%) |
May 11, 2023 | 385.39 | 385.43 | 381.79 | 384.26 | 296,869 | -1.63(-0.42%) |
May 10, 2023 | 384.96 | 386.67 | 382.12 | 385.89 | 398,528 | +4.16(+1.09%) |
May 09, 2023 | 382.54 | 383.04 | 381.42 | 381.73 | 208,411 | -2.80(-0.73%) |
May 08, 2023 | 383.37 | 384.78 | 382.08 | 384.53 | 246,555 | +0.41(+0.11%) |
May 05, 2023 | 378.32 | 385.26 | 378.15 | 384.12 | 387,555 | +9.90(+2.64%) |
May 04, 2023 | 374.47 | 376.44 | 372.85 | 374.22 | 501,673 | -1.52(-0.41%) |
May 03, 2023 | 378.72 | 381.97 | 375.65 | 375.75 | 354,010 | -2.68(-0.71%) |
May 02, 2023 | 382.70 | 382.94 | 376.64 | 378.42 | 335,916 | -4.29(-1.12%) |
May 01, 2023 | 382.02 | 384.50 | 381.68 | 382.71 | 271,673 | +0.40(+0.10%) |
Apr 28, 2023 | 378.26 | 382.37 | 377.65 | 382.31 | 366,174 | +3.97(+1.05%) |
Apr 27, 2023 | 372.90 | 378.70 | 372.52 | 378.34 | 416,483 | +7.03(+1.89%) |
Apr 26, 2023 | 372.39 | 375.09 | 370.39 | 371.31 | 727,158 | +4.87(+1.33%) |
Apr 25, 2023 | 373.00 | 373.17 | 366.43 | 366.44 | 392,455 | -8.09(-2.16%) |
Apr 24, 2023 | 374.97 | 376.90 | 371.82 | 374.52 | 294,573 | -1.63(-0.43%) |
Apr 21, 2023 | 376.12 | 376.72 | 373.99 | 376.15 | 330,836 | -1.11(-0.30%) |
Apr 20, 2023 | 376.78 | 380.76 | 375.70 | 377.27 | 289,111 | -2.73(-0.72%) |
Apr 19, 2023 | 377.81 | 380.64 | 377.23 | 379.99 | 268,696 | -0.80(-0.21%) |
Apr 18, 2023 | 382.41 | 383.64 | 379.34 | 380.79 | 431,882 | +1.07(+0.28%) |
Apr 17, 2023 | 378.15 | 380.07 | 376.67 | 379.71 | 315,039 | +1.37(+0.36%) |
Apr 14, 2023 | 378.12 | 381.24 | 374.99 | 378.34 | 528,973 | -1.45(-0.38%) |
Apr 13, 2023 | 374.53 | 380.37 | 374.05 | 379.79 | 1,363,646 | +7.21(+1.94%) |
Apr 12, 2023 | 377.06 | 378.78 | 372.07 | 372.58 | 384,492 | -2.25(-0.60%) |
Apr 11, 2023 | 377.04 | 377.33 | 373.78 | 374.83 | 1,662,429 | -2.81(-0.74%) |
Apr 10, 2023 | 374.19 | 377.63 | 372.46 | 377.63 | 300,728 | -0.22(-0.06%) |
Apr 06, 2023 | 373.20 | 378.08 | 371.47 | 377.85 | 280,152 | +1.95(+0.52%) |
Apr 05, 2023 | 378.60 | 378.64 | 373.16 | 375.90 | 1,227,364 | -4.58(-1.20%) |
Apr 04, 2023 | 383.34 | 384.24 | 379.20 | 380.48 | 464,373 | -2.43(-0.63%) |