Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 440.89 | 445.22 | 437.50 | 443.24 | 1,307,255 | +3.24(+0.74%) |
Jun 29, 2023 | 442.25 | 442.39 | 439.12 | 440.00 | 775,825 | -0.08(-0.02%) |
Jun 28, 2023 | 439.80 | 442.50 | 437.53 | 440.08 | 828,679 | -1.08(-0.24%) |
Jun 27, 2023 | 440.72 | 442.29 | 436.62 | 441.16 | 1,036,541 | -0.48(-0.11%) |
Jun 26, 2023 | 441.24 | 443.86 | 437.80 | 441.63 | 1,008,848 | +0.44(+0.10%) |
Jun 23, 2023 | 446.70 | 450.14 | 440.61 | 441.19 | 2,016,505 | -10.38(-2.30%) |
Jun 22, 2023 | 450.83 | 453.62 | 447.19 | 451.57 | 1,203,769 | +3.69(+0.82%) |
Jun 21, 2023 | 438.93 | 452.55 | 438.75 | 447.88 | 1,602,774 | +5.94(+1.34%) |
Jun 20, 2023 | 437.49 | 443.76 | 434.43 | 441.94 | 2,243,003 | +1.05(+0.24%) |
Jun 16, 2023 | 446.80 | 455.97 | 439.01 | 440.89 | 5,358,661 | -18.01(-3.92%) |
Jun 15, 2023 | 451.40 | 464.54 | 449.44 | 458.90 | 2,916,697 | +8.76(+1.95%) |
Jun 14, 2023 | 451.62 | 455.09 | 430.36 | 450.14 | 6,989,988 | -57.01(-11.24%) |
Jun 13, 2023 | 503.53 | 510.27 | 503.53 | 507.16 | 799,632 | -0.59(-0.12%) |
Jun 12, 2023 | 508.06 | 511.20 | 503.09 | 507.75 | 492,214 | -0.11(-0.02%) |
Jun 09, 2023 | 504.56 | 514.12 | 502.12 | 507.86 | 671,363 | +3.47(+0.69%) |
Jun 08, 2023 | 496.24 | 504.67 | 495.98 | 504.39 | 567,504 | +5.08(+1.02%) |
Jun 07, 2023 | 502.90 | 505.94 | 496.67 | 499.30 | 934,243 | -6.36(-1.26%) |
Jun 06, 2023 | 517.79 | 518.07 | 501.11 | 505.66 | 1,016,227 | -12.68(-2.45%) |
Jun 05, 2023 | 516.93 | 522.02 | 515.57 | 518.35 | 636,435 | +3.13(+0.61%) |
Jun 02, 2023 | 508.87 | 517.42 | 507.09 | 515.22 | 793,670 | +5.57(+1.09%) |
Jun 01, 2023 | 497.61 | 513.07 | 497.48 | 509.65 | 794,989 | +13.14(+2.65%) |
May 31, 2023 | 490.58 | 499.33 | 490.03 | 496.51 | 2,014,259 | +6.70(+1.37%) |
May 30, 2023 | 488.69 | 496.17 | 486.93 | 489.81 | 713,038 | -1.48(-0.30%) |
May 26, 2023 | 494.39 | 497.90 | 489.98 | 491.30 | 655,844 | -3.43(-0.69%) |
May 25, 2023 | 496.62 | 497.07 | 490.69 | 494.73 | 730,800 | -6.49(-1.29%) |
May 24, 2023 | 503.17 | 506.49 | 499.47 | 501.22 | 657,985 | -0.30(-0.06%) |
May 23, 2023 | 505.28 | 507.03 | 491.52 | 501.52 | 955,092 | -6.98(-1.37%) |
May 22, 2023 | 509.44 | 511.60 | 506.10 | 508.49 | 444,094 | +0.45(+0.09%) |
May 19, 2023 | 508.43 | 513.34 | 505.82 | 508.04 | 1,046,398 | -0.35(-0.07%) |
May 18, 2023 | 513.37 | 513.37 | 503.17 | 508.38 | 883,917 | -6.35(-1.23%) |
May 17, 2023 | 514.05 | 515.23 | 506.86 | 514.74 | 644,376 | +1.92(+0.37%) |
May 16, 2023 | 518.28 | 521.36 | 511.46 | 512.82 | 637,522 | -4.11(-0.79%) |
May 15, 2023 | 519.61 | 520.77 | 515.56 | 516.92 | 451,809 | -4.80(-0.92%) |
May 12, 2023 | 523.78 | 524.33 | 518.47 | 521.72 | 465,021 | -1.62(-0.31%) |
May 11, 2023 | 523.35 | 524.41 | 519.71 | 523.34 | 565,072 | -0.63(-0.12%) |
May 10, 2023 | 524.44 | 527.52 | 522.07 | 523.98 | 653,830 | -0.56(-0.11%) |
May 09, 2023 | 531.47 | 535.43 | 522.07 | 524.54 | 951,214 | -5.70(-1.07%) |
May 08, 2023 | 527.17 | 531.67 | 525.34 | 530.24 | 679,610 | +0.93(+0.18%) |
May 05, 2023 | 525.50 | 533.73 | 525.50 | 529.31 | 555,888 | +6.45(+1.23%) |
May 04, 2023 | 524.61 | 525.03 | 518.05 | 522.86 | 555,222 | -1.28(-0.24%) |
May 03, 2023 | 529.29 | 531.27 | 520.95 | 524.13 | 683,515 | -3.24(-0.61%) |
May 02, 2023 | 530.38 | 532.95 | 524.61 | 527.37 | 1,037,764 | -2.05(-0.39%) |
May 01, 2023 | 525.56 | 533.52 | 525.53 | 529.42 | 801,174 | +4.59(+0.87%) |
Apr 28, 2023 | 520.74 | 525.56 | 517.68 | 524.83 | 816,777 | +5.15(+0.99%) |
Apr 27, 2023 | 501.32 | 521.65 | 500.76 | 519.67 | 1,050,532 | +19.60(+3.92%) |
Apr 26, 2023 | 504.56 | 507.93 | 490.70 | 500.07 | 1,522,737 | +3.74(+0.75%) |
Apr 25, 2023 | 499.51 | 503.43 | 494.45 | 496.33 | 875,803 | -0.04(-0.01%) |
Apr 24, 2023 | 486.49 | 498.87 | 484.90 | 496.37 | 1,052,019 | +10.41(+2.14%) |
Apr 21, 2023 | 490.32 | 492.61 | 480.42 | 485.97 | 1,108,820 | +0.89(+0.18%) |
Apr 20, 2023 | 486.86 | 486.86 | 481.79 | 485.08 | 1,085,798 | -2.56(-0.53%) |
Apr 19, 2023 | 501.79 | 502.58 | 484.26 | 487.64 | 1,404,853 | -19.57(-3.86%) |
Apr 18, 2023 | 510.54 | 512.17 | 504.62 | 507.21 | 616,724 | -6.07(-1.18%) |
Apr 17, 2023 | 516.89 | 518.74 | 508.92 | 513.28 | 716,247 | -4.96(-0.96%) |
Apr 14, 2023 | 527.89 | 533.46 | 517.62 | 518.24 | 1,018,426 | -11.31(-2.14%) |
Apr 13, 2023 | 528.42 | 534.24 | 525.06 | 529.55 | 874,201 | +3.18(+0.60%) |
Apr 12, 2023 | 525.43 | 530.58 | 523.81 | 526.37 | 759,943 | -1.69(-0.32%) |
Apr 11, 2023 | 521.19 | 528.99 | 521.19 | 528.06 | 865,873 | +9.10(+1.75%) |
Apr 10, 2023 | 513.90 | 519.27 | 513.15 | 518.96 | 818,085 | +4.54(+0.88%) |
Apr 06, 2023 | 514.23 | 519.02 | 509.79 | 514.42 | 1,093,759 | +3.70(+0.72%) |
Apr 05, 2023 | 502.33 | 511.66 | 497.11 | 510.72 | 1,562,814 | +12.78(+2.57%) |
Apr 04, 2023 | 504.93 | 505.43 | 496.10 | 497.94 | 967,727 | -6.87(-1.36%) |