Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 501.75 | 505.97 | 499.96 | 503.95 | 542,980 | +7.67(+1.55%) |
Jun 29, 2023 | 498.16 | 498.51 | 492.17 | 496.28 | 561,402 | +0.14(+0.03%) |
Jun 28, 2023 | 491.93 | 500.34 | 491.39 | 496.14 | 976,911 | -3.86(-0.77%) |
Jun 27, 2023 | 484.82 | 500.84 | 482.98 | 500.00 | 925,955 | +16.88(+3.49%) |
Jun 26, 2023 | 484.94 | 492.38 | 483.10 | 483.12 | 818,897 | +1.56(+0.32%) |
Jun 23, 2023 | 482.29 | 484.62 | 479.36 | 481.56 | 690,758 | -8.63(-1.76%) |
Jun 22, 2023 | 484.60 | 492.23 | 483.93 | 490.19 | 1,226,925 | +2.27(+0.47%) |
Jun 21, 2023 | 496.97 | 499.45 | 487.35 | 487.92 | 1,385,158 | -12.19(-2.44%) |
Jun 20, 2023 | 501.87 | 506.29 | 495.70 | 500.11 | 679,215 | -4.08(-0.81%) |
Jun 16, 2023 | 514.01 | 514.06 | 503.46 | 504.19 | 1,663,010 | -4.70(-0.92%) |
Jun 15, 2023 | 507.22 | 512.64 | 505.24 | 508.89 | 2,201,205 | +95.60(+23.13%) |
May 08, 2023 | 411.09 | 413.57 | 407.68 | 413.29 | 458,815 | +1.74(+0.42%) |
May 05, 2023 | 403.09 | 413.27 | 401.06 | 411.55 | 544,226 | +8.96(+2.22%) |
May 04, 2023 | 401.66 | 406.05 | 398.98 | 402.59 | 704,369 | -2.27(-0.56%) |
May 03, 2023 | 407.26 | 412.17 | 404.57 | 404.86 | 848,427 | -4.70(-1.15%) |
May 02, 2023 | 412.67 | 415.02 | 405.57 | 409.57 | 710,880 | -2.95(-0.71%) |
May 01, 2023 | 410.45 | 413.71 | 409.38 | 412.51 | 606,218 | +3.70(+0.91%) |
Apr 28, 2023 | 403.44 | 408.91 | 401.65 | 408.81 | 792,773 | +7.24(+1.80%) |
Apr 27, 2023 | 399.37 | 402.08 | 391.40 | 401.57 | 1,047,394 | +1.69(+0.42%) |
Apr 26, 2023 | 401.90 | 403.98 | 397.84 | 399.88 | 644,843 | +2.12(+0.53%) |
Apr 25, 2023 | 409.13 | 409.17 | 397.50 | 397.76 | 833,622 | -13.83(-3.36%) |
Apr 24, 2023 | 412.70 | 415.05 | 408.81 | 411.59 | 696,320 | -1.86(-0.45%) |
Apr 21, 2023 | 415.06 | 415.06 | 409.80 | 413.44 | 725,078 | -3.06(-0.73%) |
Apr 20, 2023 | 412.71 | 422.75 | 412.29 | 416.50 | 802,283 | -0.39(-0.09%) |
Apr 19, 2023 | 415.90 | 417.88 | 414.33 | 416.89 | 424,307 | -4.61(-1.09%) |
Apr 18, 2023 | 422.96 | 426.61 | 418.30 | 421.50 | 929,254 | +1.81(+0.43%) |
Apr 17, 2023 | 415.17 | 419.95 | 413.92 | 419.68 | 741,394 | +0.00(+0.00%) |
Apr 14, 2023 | 419.94 | 425.02 | 415.11 | 419.68 | 659,868 | -0.66(-0.16%) |
Apr 13, 2023 | 417.85 | 422.80 | 414.50 | 420.34 | 1,012,673 | +3.43(+0.82%) |
Apr 12, 2023 | 428.88 | 429.01 | 416.50 | 416.91 | 873,304 | -7.77(-1.83%) |
Apr 11, 2023 | 429.27 | 429.57 | 423.86 | 424.67 | 612,268 | -2.24(-0.52%) |
Apr 10, 2023 | 415.89 | 427.21 | 415.23 | 426.91 | 647,313 | +7.41(+1.77%) |
Apr 06, 2023 | 417.83 | 422.60 | 414.60 | 419.50 | 636,724 | -2.17(-0.52%) |
Apr 05, 2023 | 424.53 | 424.89 | 417.22 | 421.68 | 1,123,014 | -7.44(-1.73%) |
Apr 04, 2023 | 438.06 | 438.19 | 426.72 | 429.12 | 781,142 | -8.15(-1.86%) |