Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 520.91 | 535.90 | 519.00 | 532.09 | 681,181 | +15.68(+3.04%) |
Jun 29, 2023 | 522.60 | 528.65 | 511.41 | 516.41 | 353,965 | -8.27(-1.58%) |
Jun 28, 2023 | 514.13 | 532.00 | 514.13 | 524.68 | 467,016 | +8.89(+1.72%) |
Jun 27, 2023 | 512.61 | 520.39 | 507.85 | 515.79 | 351,014 | +7.50(+1.48%) |
Jun 26, 2023 | 509.93 | 522.50 | 504.63 | 508.29 | 316,907 | -3.92(-0.77%) |
Jun 23, 2023 | 512.17 | 522.20 | 506.71 | 512.21 | 483,067 | -6.14(-1.18%) |
Jun 22, 2023 | 501.32 | 519.18 | 500.00 | 518.35 | 391,745 | +10.63(+2.09%) |
Jun 21, 2023 | 515.45 | 517.03 | 500.47 | 507.72 | 368,750 | -7.92(-1.54%) |
Jun 20, 2023 | 513.78 | 522.85 | 509.67 | 515.64 | 375,877 | -3.68(-0.71%) |
Jun 16, 2023 | 526.42 | 532.18 | 515.58 | 519.32 | 720,559 | -0.70(-0.13%) |
Jun 15, 2023 | 500.04 | 523.64 | 498.12 | 520.02 | 472,872 | +16.08(+3.19%) |
Jun 14, 2023 | 508.00 | 514.59 | 499.33 | 503.94 | 611,985 | -8.73(-1.70%) |
Jun 13, 2023 | 517.50 | 518.71 | 491.80 | 512.67 | 1,198,868 | -8.40(-1.61%) |
Jun 12, 2023 | 516.83 | 526.88 | 515.17 | 521.07 | 300,335 | +4.16(+0.80%) |
Jun 09, 2023 | 520.27 | 529.15 | 512.17 | 516.91 | 531,385 | -0.49(-0.09%) |
Jun 08, 2023 | 501.87 | 524.09 | 496.37 | 517.40 | 528,756 | +14.10(+2.80%) |
Jun 07, 2023 | 529.37 | 533.82 | 498.92 | 503.30 | 869,629 | -26.99(-5.09%) |
Jun 06, 2023 | 525.30 | 535.00 | 522.13 | 530.29 | 353,803 | +1.70(+0.32%) |
Jun 05, 2023 | 521.91 | 535.12 | 518.64 | 528.59 | 547,566 | +4.45(+0.85%) |
Jun 02, 2023 | 520.47 | 530.69 | 520.00 | 524.14 | 664,194 | +6.35(+1.23%) |
Jun 01, 2023 | 508.26 | 526.50 | 503.24 | 517.79 | 519,466 | -0.20(-0.04%) |
May 31, 2023 | 504.74 | 519.94 | 502.63 | 517.99 | 954,225 | +7.61(+1.49%) |
May 30, 2023 | 510.00 | 522.69 | 505.20 | 510.38 | 798,656 | +14.17(+2.86%) |
May 26, 2023 | 490.42 | 505.45 | 490.42 | 496.21 | 467,760 | +7.47(+1.53%) |
May 25, 2023 | 498.15 | 498.24 | 488.69 | 488.74 | 353,404 | -1.38(-0.28%) |
May 24, 2023 | 477.43 | 490.47 | 473.44 | 490.12 | 389,109 | +8.94(+1.86%) |
May 23, 2023 | 492.31 | 497.67 | 480.47 | 481.18 | 611,285 | -13.25(-2.68%) |
May 22, 2023 | 479.00 | 497.21 | 478.21 | 494.43 | 665,555 | +13.92(+2.90%) |
May 19, 2023 | 480.60 | 485.50 | 478.01 | 480.51 | 637,691 | -2.21(-0.46%) |
May 18, 2023 | 487.45 | 488.73 | 477.86 | 482.72 | 941,338 | -2.53(-0.52%) |
May 17, 2023 | 476.71 | 487.74 | 476.45 | 485.25 | 679,869 | +10.79(+2.27%) |
May 16, 2023 | 470.00 | 474.53 | 465.33 | 474.46 | 485,944 | +3.32(+0.70%) |
May 15, 2023 | 461.43 | 473.31 | 460.01 | 471.14 | 478,706 | +8.97(+1.94%) |
May 12, 2023 | 458.64 | 466.08 | 458.20 | 462.17 | 483,200 | +0.70(+0.15%) |
May 11, 2023 | 461.14 | 464.00 | 456.42 | 461.47 | 485,741 | +1.76(+0.38%) |
May 10, 2023 | 453.93 | 464.06 | 453.74 | 459.71 | 503,164 | +11.98(+2.68%) |
May 09, 2023 | 441.60 | 449.77 | 441.37 | 447.73 | 422,454 | +2.83(+0.64%) |
May 08, 2023 | 442.63 | 446.77 | 436.55 | 444.90 | 533,293 | +0.69(+0.16%) |
May 05, 2023 | 453.50 | 456.50 | 440.57 | 444.21 | 737,784 | -4.64(-1.03%) |
May 04, 2023 | 451.63 | 468.88 | 435.45 | 448.85 | 1,972,052 | +30.86(+7.38%) |
May 03, 2023 | 414.00 | 425.95 | 408.58 | 417.99 | 1,015,771 | +3.41(+0.82%) |
May 02, 2023 | 420.98 | 423.26 | 409.17 | 414.58 | 961,392 | -6.27(-1.49%) |
May 01, 2023 | 422.88 | 428.75 | 419.42 | 420.85 | 665,978 | -0.10(-0.02%) |
Apr 28, 2023 | 423.24 | 425.65 | 413.00 | 420.95 | 532,870 | -8.14(-1.90%) |
Apr 27, 2023 | 422.40 | 429.52 | 413.94 | 429.09 | 442,226 | +13.46(+3.24%) |
Apr 26, 2023 | 410.00 | 423.58 | 408.73 | 415.63 | 521,367 | +13.78(+3.43%) |
Apr 25, 2023 | 408.55 | 408.55 | 399.49 | 401.85 | 487,958 | -10.83(-2.62%) |
Apr 24, 2023 | 424.33 | 427.45 | 408.05 | 412.68 | 442,246 | -11.17(-2.64%) |
Apr 21, 2023 | 418.49 | 424.43 | 416.02 | 423.85 | 506,038 | +6.78(+1.63%) |
Apr 20, 2023 | 415.62 | 422.49 | 414.59 | 417.07 | 285,928 | -2.20(-0.52%) |
Apr 19, 2023 | 409.85 | 424.61 | 409.46 | 419.27 | 351,481 | +4.52(+1.09%) |
Apr 18, 2023 | 421.00 | 423.06 | 412.76 | 414.75 | 410,373 | -2.32(-0.56%) |
Apr 17, 2023 | 417.05 | 424.12 | 416.45 | 417.07 | 429,261 | +0.87(+0.21%) |
Apr 14, 2023 | 416.80 | 423.27 | 409.05 | 416.20 | 480,635 | -6.80(-1.61%) |
Apr 13, 2023 | 417.42 | 426.79 | 416.25 | 423.00 | 499,676 | +9.34(+2.26%) |
Apr 12, 2023 | 417.37 | 422.39 | 411.22 | 413.66 | 530,223 | +4.81(+1.18%) |
Apr 11, 2023 | 403.50 | 413.55 | 402.67 | 408.85 | 351,104 | +1.14(+0.28%) |
Apr 10, 2023 | 400.43 | 410.55 | 394.26 | 407.71 | 345,601 | +0.14(+0.03%) |
Apr 06, 2023 | 401.21 | 408.52 | 390.22 | 407.57 | 823,684 | +2.32(+0.57%) |
Apr 05, 2023 | 416.52 | 416.68 | 399.67 | 405.25 | 937,498 | -14.08(-3.36%) |
Apr 04, 2023 | 424.71 | 428.33 | 417.32 | 419.33 | 715,673 | -0.77(-0.18%) |