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 | 3,423,776 | +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 | 438.02 | 6,251,250 | +29.68(+7.27%) | |
May 08, 2023 | 408.60 | 408.88 | 406.95 | 408.35 | 3,000,331 | +0.22(+0.05%) |
May 05, 2023 | 404.56 | 409.34 | 404.32 | 408.13 | 3,038,122 | +7.33(+1.83%) |
May 04, 2023 | 402.56 | 402.93 | 399.50 | 400.80 | 4,257,832 | -2.82(-0.70%) |
May 03, 2023 | 407.02 | 409.45 | 403.46 | 403.62 | 3,802,559 | -2.92(-0.72%) |
May 02, 2023 | 410.33 | 410.43 | 403.49 | 406.54 | 4,674,300 | -4.60(-1.12%) |
May 01, 2023 | 411.07 | 413.17 | 410.89 | 411.14 | 2,855,750 | -0.30(-0.07%) |
Apr 28, 2023 | 407.11 | 411.52 | 407.07 | 411.44 | 3,929,627 | +3.38(+0.83%) |
Apr 27, 2023 | 402.66 | 408.32 | 402.46 | 408.06 | 4,219,012 | +7.94(+1.98%) |
Apr 26, 2023 | 402.38 | 403.49 | 399.50 | 400.12 | 5,723,095 | -1.63(-0.41%) |
Apr 25, 2023 | 406.20 | 406.74 | 401.71 | 401.75 | 3,741,709 | -6.48(-1.59%) |
Apr 24, 2023 | 407.59 | 408.67 | 406.25 | 408.24 | 3,450,165 | +0.51(+0.13%) |
Apr 21, 2023 | 407.82 | 408.29 | 405.86 | 407.73 | 3,435,173 | +0.23(+0.06%) |
Apr 20, 2023 | 406.81 | 409.31 | 405.93 | 407.50 | 3,328,554 | -2.30(-0.56%) |
Apr 19, 2023 | 407.85 | 410.66 | 407.81 | 409.79 | 2,981,244 | -0.03(-0.01%) |
Apr 18, 2023 | 411.22 | 411.30 | 408.42 | 409.82 | 2,692,619 | +0.24(+0.06%) |
Apr 17, 2023 | 407.97 | 409.65 | 406.73 | 409.59 | 2,520,187 | +1.51(+0.37%) |
Apr 14, 2023 | 408.46 | 410.68 | 405.71 | 408.08 | 3,600,346 | -1.00(-0.25%) |
Apr 13, 2023 | 404.92 | 409.43 | 404.38 | 409.08 | 3,624,032 | +5.26(+1.30%) |
Apr 12, 2023 | 407.52 | 407.77 | 403.13 | 403.82 | 4,014,788 | -1.52(-0.37%) |
Apr 11, 2023 | 405.88 | 406.82 | 404.57 | 405.34 | 3,707,024 | -0.01(-0.00%) |
Apr 10, 2023 | 402.29 | 405.37 | 401.69 | 405.35 | 2,819,918 | +0.46(+0.11%) |
Apr 06, 2023 | 402.48 | 405.14 | 401.37 | 404.89 | 3,020,470 | +1.53(+0.38%) |
Apr 05, 2023 | 403.64 | 404.37 | 401.58 | 403.36 | 3,754,520 | -0.95(-0.24%) |
Apr 04, 2023 | 407.26 | 407.53 | 402.91 | 404.32 | 3,549,128 | -2.08(-0.51%) |