Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 437.24 | 440.07 | 436.95 | 439.18 | 5,214,590 | +5.32(+1.23%) |
Jun 29, 2023 | 431.80 | 434.13 | 431.46 | 433.85 | 3,434,050 | +1.72(+0.40%) |
Jun 28, 2023 | 430.94 | 433.30 | 430.30 | 432.13 | 3,495,973 | +0.14(+0.03%) |
Jun 27, 2023 | 428.27 | 432.64 | 427.17 | 431.99 | 5,332,578 | +4.73(+1.11%) |
Jun 26, 2023 | 428.51 | 430.45 | 427.08 | 427.26 | 5,010,740 | -1.81(-0.42%) |
Jun 23, 2023 | 428.81 | 430.94 | 428.38 | 429.08 | 2,690,834 | -3.29(-0.76%) |
Jun 22, 2023 | 429.85 | 432.46 | 429.47 | 432.37 | 2,549,519 | +1.56(+0.36%) |
Jun 21, 2023 | 432.01 | 433.03 | 430.24 | 430.81 | 4,127,999 | -2.29(-0.53%) |
Jun 20, 2023 | 433.26 | 435.06 | 430.89 | 433.10 | 4,573,079 | -2.06(-0.47%) |
Jun 16, 2023 | 438.86 | 438.95 | 434.78 | 435.15 | 6,570,772 | -1.56(-0.36%) |
Jun 15, 2023 | 430.60 | 438.05 | 430.46 | 436.71 | 6,270,006 | +5.33(+1.24%) |
Jun 14, 2023 | 431.23 | 433.27 | 427.87 | 431.38 | 6,045,061 | +0.50(+0.12%) |
Jun 13, 2023 | 429.58 | 431.56 | 428.88 | 430.88 | 5,527,328 | +2.80(+0.65%) |
Jun 12, 2023 | 425.16 | 428.12 | 424.45 | 428.08 | 4,351,840 | +3.85(+0.91%) |
Jun 09, 2023 | 424.23 | 426.25 | 423.18 | 424.23 | 4,202,997 | +0.85(+0.20%) |
Jun 08, 2023 | 420.88 | 423.89 | 420.18 | 423.38 | 3,524,518 | +2.43(+0.58%) |
Jun 07, 2023 | 422.73 | 423.90 | 420.44 | 420.95 | 4,361,416 | -1.39(-0.33%) |
Jun 06, 2023 | 420.99 | 422.87 | 420.33 | 422.34 | 3,602,293 | +0.89(+0.21%) |
Jun 05, 2023 | 422.59 | 423.92 | 420.71 | 421.44 | 4,732,967 | -0.73(-0.17%) |
Jun 02, 2023 | 418.81 | 423.03 | 418.33 | 422.17 | 4,607,529 | +5.93(+1.43%) |
Jun 01, 2023 | 412.51 | 417.27 | 411.28 | 416.24 | 3,854,604 | +4.24(+1.03%) |
May 31, 2023 | 412.66 | 413.60 | 410.66 | 411.99 | 4,557,817 | -2.55(-0.62%) |
May 30, 2023 | 416.39 | 416.90 | 413.16 | 414.55 | 3,296,995 | +0.08(+0.02%) |
May 26, 2023 | 409.78 | 415.14 | 409.69 | 414.47 | 5,631,147 | +5.37(+1.31%) |
May 25, 2023 | 409.17 | 410.56 | 406.87 | 409.10 | 3,550,559 | +3.58(+0.88%) |
May 24, 2023 | 406.90 | 407.24 | 404.37 | 405.52 | 3,698,603 | -3.06(-0.75%) |
May 23, 2023 | 411.50 | 412.44 | 408.14 | 408.58 | 3,278,947 | -4.52(-1.09%) |
May 22, 2023 | 413.05 | 414.77 | 411.78 | 413.10 | 3,132,089 | +0.12(+0.03%) |
May 19, 2023 | 414.54 | 415.10 | 411.78 | 412.99 | 3,943,111 | -0.60(-0.14%) |
May 18, 2023 | 409.41 | 414.05 | 409.12 | 413.58 | 3,142,155 | +3.97(+0.97%) |
May 17, 2023 | 406.86 | 410.26 | 405.12 | 409.62 | 3,185,180 | +4.91(+1.21%) |
May 16, 2023 | 406.37 | 407.27 | 404.70 | 404.70 | 3,495,075 | -2.72(-0.67%) |
May 15, 2023 | 406.77 | 407.87 | 404.74 | 407.43 | 1,968,844 | +1.35(+0.33%) |
May 12, 2023 | 407.91 | 408.00 | 403.58 | 406.08 | 2,322,766 | -0.53(-0.13%) |
May 11, 2023 | 406.40 | 406.87 | 404.45 | 406.61 | 2,555,076 | -0.61(-0.15%) |
May 10, 2023 | 408.33 | 408.96 | 403.39 | 407.22 | 3,242,729 | +1.71(+0.42%) |
May 09, 2023 | 405.60 | 406.54 | 405.17 | 405.51 | 2,614,283 | -1.66(-0.41%) |
May 08, 2023 | 407.43 | 407.70 | 405.78 | 407.17 | 3,008,986 | +0.22(+0.05%) |
May 05, 2023 | 403.40 | 408.16 | 403.15 | 406.95 | 3,046,886 | +7.31(+1.83%) |
May 04, 2023 | 401.40 | 401.77 | 398.35 | 399.65 | 4,270,115 | -2.81(-0.70%) |
May 03, 2023 | 405.85 | 408.27 | 402.30 | 402.46 | 3,813,528 | -2.92(-0.72%) |
May 02, 2023 | 409.15 | 409.25 | 402.33 | 405.37 | 4,687,784 | -4.59(-1.12%) |
May 01, 2023 | 409.89 | 411.98 | 409.70 | 409.96 | 2,863,989 | -0.30(-0.07%) |
Apr 28, 2023 | 405.94 | 410.33 | 405.90 | 410.25 | 3,940,963 | +3.37(+0.83%) |
Apr 27, 2023 | 401.50 | 407.14 | 401.31 | 406.89 | 4,231,183 | +7.92(+1.98%) |
Apr 26, 2023 | 401.23 | 402.33 | 398.35 | 398.97 | 5,739,604 | -1.63(-0.41%) |
Apr 25, 2023 | 405.03 | 405.57 | 400.56 | 400.60 | 3,752,502 | -6.46(-1.59%) |
Apr 24, 2023 | 406.41 | 407.49 | 405.08 | 407.06 | 3,460,118 | +0.51(+0.13%) |
Apr 21, 2023 | 406.65 | 407.11 | 404.69 | 406.55 | 3,445,082 | +0.23(+0.06%) |
Apr 20, 2023 | 405.64 | 408.13 | 404.76 | 406.33 | 3,338,156 | -2.29(-0.56%) |
Apr 19, 2023 | 406.68 | 409.48 | 406.64 | 408.62 | 2,989,844 | -0.03(-0.01%) |
Apr 18, 2023 | 410.04 | 410.12 | 407.25 | 408.64 | 2,700,386 | +0.24(+0.06%) |
Apr 17, 2023 | 406.80 | 408.48 | 405.56 | 408.41 | 2,527,457 | +1.50(+0.37%) |
Apr 14, 2023 | 407.29 | 409.50 | 404.55 | 406.90 | 3,610,732 | -1.00(-0.25%) |
Apr 13, 2023 | 403.75 | 408.25 | 403.22 | 407.91 | 3,634,486 | +5.25(+1.30%) |
Apr 12, 2023 | 406.35 | 406.60 | 401.97 | 402.66 | 4,026,369 | -1.51(-0.37%) |
Apr 11, 2023 | 404.71 | 405.65 | 403.41 | 404.18 | 3,717,718 | -0.01(-0.00%) |
Apr 10, 2023 | 401.13 | 404.20 | 400.53 | 404.18 | 2,828,053 | +0.46(+0.11%) |
Apr 06, 2023 | 401.33 | 403.97 | 400.22 | 403.72 | 3,029,183 | +1.52(+0.38%) |
Apr 05, 2023 | 402.48 | 403.20 | 400.42 | 402.20 | 3,765,350 | -0.95(-0.24%) |
Apr 04, 2023 | 406.09 | 406.36 | 401.75 | 403.15 | 3,559,366 | -2.07(-0.51%) |