Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 461.99 | 467.18 | 461.35 | 466.30 | 3,194,329 | +4.46(+0.97%) |
Jun 29, 2023 | 456.43 | 463.16 | 454.89 | 461.83 | 2,124,345 | +5.76(+1.26%) |
Jun 28, 2023 | 465.83 | 465.85 | 454.70 | 456.07 | 2,870,849 | -5.77(-1.25%) |
Jun 27, 2023 | 459.85 | 465.30 | 449.12 | 461.84 | 4,162,177 | +11.67(+2.59%) |
Jun 26, 2023 | 462.60 | 462.60 | 446.35 | 450.17 | 3,231,693 | -6.05(-1.33%) |
Jun 23, 2023 | 454.38 | 457.38 | 449.73 | 456.21 | 4,904,098 | +1.15(+0.25%) |
Jun 22, 2023 | 452.40 | 459.62 | 451.22 | 455.06 | 2,929,874 | +4.65(+1.03%) |
Jun 21, 2023 | 451.90 | 452.73 | 447.64 | 450.41 | 2,361,119 | +1.04(+0.23%) |
Jun 20, 2023 | 443.31 | 452.28 | 442.56 | 449.36 | 2,521,007 | +4.22(+0.95%) |
Jun 16, 2023 | 453.19 | 454.37 | 444.94 | 445.15 | 4,320,445 | -6.19(-1.37%) |
Jun 15, 2023 | 445.44 | 453.96 | 445.13 | 451.33 | 2,299,804 | +6.18(+1.39%) |
Jun 14, 2023 | 441.75 | 446.21 | 441.00 | 445.16 | 2,175,872 | +1.99(+0.45%) |
Jun 13, 2023 | 441.13 | 444.84 | 439.72 | 443.17 | 1,776,324 | +0.41(+0.09%) |
Jun 12, 2023 | 443.60 | 444.43 | 436.17 | 442.76 | 2,581,448 | -0.73(-0.16%) |
Jun 09, 2023 | 446.73 | 446.73 | 440.07 | 443.49 | 2,094,326 | +0.38(+0.09%) |
Jun 08, 2023 | 433.39 | 444.91 | 429.87 | 443.11 | 2,052,343 | +9.24(+2.13%) |
Jun 07, 2023 | 437.68 | 444.13 | 433.19 | 433.87 | 2,472,155 | -6.66(-1.51%) |
Jun 06, 2023 | 445.27 | 446.30 | 437.50 | 440.54 | 1,504,560 | -1.18(-0.27%) |
Jun 05, 2023 | 440.46 | 445.24 | 438.72 | 441.72 | 2,339,666 | +1.92(+0.44%) |
Jun 02, 2023 | 437.44 | 442.15 | 434.29 | 439.80 | 2,513,429 | +5.81(+1.34%) |
Jun 01, 2023 | 427.81 | 434.29 | 425.68 | 433.99 | 2,931,249 | +6.99(+1.64%) |
May 31, 2023 | 424.56 | 428.10 | 421.58 | 427.00 | 3,973,328 | +2.21(+0.52%) |
May 30, 2023 | 421.37 | 426.28 | 419.64 | 424.80 | 2,610,667 | +1.44(+0.34%) |
May 26, 2023 | 422.47 | 429.20 | 421.25 | 423.35 | 2,352,065 | -1.51(-0.36%) |
May 25, 2023 | 423.94 | 425.75 | 417.40 | 424.87 | 2,899,300 | +1.53(+0.36%) |
May 24, 2023 | 421.57 | 426.50 | 417.86 | 423.33 | 3,150,087 | +2.55(+0.61%) |
May 23, 2023 | 430.44 | 433.40 | 419.10 | 420.79 | 4,517,713 | -10.72(-2.48%) |
May 22, 2023 | 441.77 | 452.35 | 429.92 | 431.51 | 4,422,630 | -8.34(-1.90%) |
May 19, 2023 | 436.49 | 444.95 | 436.49 | 439.85 | 3,462,753 | +4.46(+1.03%) |
May 18, 2023 | 434.01 | 437.00 | 431.11 | 435.38 | 2,280,997 | +0.42(+0.10%) |
May 17, 2023 | 436.29 | 436.44 | 430.25 | 434.97 | 2,287,001 | +0.82(+0.19%) |
May 16, 2023 | 431.71 | 435.97 | 428.20 | 434.15 | 2,141,275 | +2.13(+0.49%) |
May 15, 2023 | 432.88 | 433.50 | 428.21 | 432.02 | 2,247,541 | +0.08(+0.02%) |
May 12, 2023 | 437.64 | 442.99 | 431.93 | 431.94 | 3,961,947 | +0.01(+0.00%) |
May 11, 2023 | 433.07 | 433.22 | 427.54 | 431.93 | 2,617,478 | -0.37(-0.08%) |
May 10, 2023 | 422.52 | 434.75 | 422.52 | 432.30 | 2,789,431 | +7.48(+1.76%) |
May 09, 2023 | 428.19 | 431.98 | 424.49 | 424.82 | 2,623,467 | -4.30(-1.00%) |
May 08, 2023 | 422.66 | 431.39 | 419.49 | 429.13 | 2,498,999 | +4.87(+1.15%) |
May 05, 2023 | 424.55 | 427.69 | 421.04 | 424.26 | 2,776,419 | -0.62(-0.15%) |
May 04, 2023 | 427.87 | 429.11 | 421.69 | 424.88 | 4,104,287 | -2.73(-0.64%) |
May 03, 2023 | 411.58 | 430.60 | 410.87 | 427.61 | 10,213,681 | +26.77(+6.68%) |
May 02, 2023 | 403.62 | 408.12 | 395.94 | 400.84 | 3,916,761 | -1.60(-0.40%) |
May 01, 2023 | 393.96 | 403.97 | 389.00 | 402.44 | 4,123,802 | +9.87(+2.51%) |
Apr 28, 2023 | 394.70 | 400.96 | 389.25 | 392.57 | 5,430,327 | +5.47(+1.41%) |
Apr 27, 2023 | 388.01 | 394.75 | 377.61 | 387.11 | 5,022,133 | +13.96(+3.74%) |
Apr 26, 2023 | 377.96 | 378.33 | 367.60 | 373.15 | 3,294,109 | -8.50(-2.23%) |
Apr 25, 2023 | 381.85 | 387.24 | 380.81 | 381.64 | 2,670,569 | +1.48(+0.39%) |
Apr 24, 2023 | 382.04 | 383.84 | 378.46 | 380.17 | 2,077,030 | -1.87(-0.49%) |
Apr 21, 2023 | 374.87 | 383.06 | 374.86 | 382.04 | 3,713,299 | +10.34(+2.78%) |
Apr 20, 2023 | 368.31 | 372.94 | 366.69 | 371.70 | 2,789,393 | +4.30(+1.17%) |
Apr 19, 2023 | 367.47 | 368.20 | 364.30 | 367.39 | 2,191,391 | +0.56(+0.15%) |
Apr 18, 2023 | 369.90 | 371.15 | 366.59 | 366.84 | 1,941,472 | -2.42(-0.66%) |
Apr 17, 2023 | 371.89 | 372.77 | 368.08 | 369.26 | 2,077,048 | -2.36(-0.64%) |
Apr 14, 2023 | 371.13 | 373.19 | 369.42 | 371.62 | 2,307,082 | -0.42(-0.11%) |
Apr 13, 2023 | 369.53 | 372.44 | 367.24 | 372.04 | 2,863,459 | +6.05(+1.65%) |
Apr 12, 2023 | 361.00 | 369.35 | 360.31 | 365.99 | 2,695,018 | +4.97(+1.38%) |
Apr 11, 2023 | 364.71 | 365.74 | 360.57 | 361.02 | 2,047,534 | -2.94(-0.81%) |
Apr 10, 2023 | 365.12 | 365.29 | 360.02 | 363.95 | 1,883,661 | -1.28(-0.35%) |
Apr 06, 2023 | 361.82 | 366.43 | 361.23 | 365.23 | 3,561,275 | +6.00(+1.67%) |
Apr 05, 2023 | 355.11 | 361.82 | 354.96 | 359.23 | 3,471,335 | +7.56(+2.15%) |
Apr 04, 2023 | 349.15 | 356.02 | 348.35 | 351.68 | 3,615,644 | +3.85(+1.11%) |