Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 375.91 | 376.14 | 361.80 | 368.62 | 1,144,462 | -5.98(-1.60%) |
Jun 29, 2023 | 370.35 | 375.57 | 367.10 | 374.60 | 916,831 | +5.44(+1.47%) |
Jun 28, 2023 | 359.24 | 371.92 | 359.23 | 369.15 | 1,341,390 | +10.99(+3.07%) |
Jun 27, 2023 | 336.67 | 358.69 | 335.83 | 358.17 | 1,576,697 | +24.65(+7.39%) |
Jun 26, 2023 | 325.63 | 336.18 | 325.60 | 333.51 | 763,440 | +7.89(+2.42%) |
Jun 23, 2023 | 326.74 | 331.66 | 325.28 | 325.63 | 871,190 | -4.27(-1.29%) |
Jun 22, 2023 | 325.72 | 333.87 | 324.54 | 329.89 | 782,442 | +4.25(+1.30%) |
Jun 21, 2023 | 316.86 | 326.66 | 316.22 | 325.65 | 873,464 | +6.02(+1.88%) |
Jun 20, 2023 | 323.15 | 324.85 | 318.16 | 319.63 | 581,462 | -4.84(-1.49%) |
Jun 16, 2023 | 332.73 | 334.76 | 324.16 | 324.46 | 1,337,439 | -2.92(-0.89%) |
Jun 15, 2023 | 319.44 | 328.49 | 318.68 | 327.38 | 795,563 | +7.65(+2.39%) |
Jun 14, 2023 | 312.63 | 321.36 | 309.27 | 319.74 | 893,388 | +8.59(+2.76%) |
Jun 13, 2023 | 307.13 | 311.77 | 305.40 | 311.14 | 764,751 | +5.94(+1.95%) |
Jun 12, 2023 | 303.13 | 305.60 | 297.97 | 305.20 | 961,828 | -0.05(-0.02%) |
Jun 09, 2023 | 315.03 | 316.05 | 304.17 | 305.25 | 749,032 | -10.66(-3.37%) |
Jun 08, 2023 | 313.87 | 317.58 | 310.76 | 315.91 | 853,743 | +0.78(+0.25%) |
Jun 07, 2023 | 306.59 | 316.40 | 306.27 | 315.13 | 1,208,080 | +8.54(+2.79%) |
Jun 06, 2023 | 306.06 | 312.05 | 297.08 | 306.59 | 1,372,175 | -5.65(-1.81%) |
Jun 05, 2023 | 319.68 | 319.68 | 312.04 | 312.24 | 825,810 | -6.04(-1.90%) |
Jun 02, 2023 | 316.93 | 323.21 | 314.82 | 318.28 | 931,729 | +2.01(+0.64%) |
Jun 01, 2023 | 309.93 | 316.76 | 306.93 | 316.27 | 773,151 | +7.18(+2.32%) |
May 31, 2023 | 314.27 | 315.78 | 305.30 | 309.09 | 2,439,739 | -7.11(-2.25%) |
May 30, 2023 | 316.24 | 318.45 | 313.37 | 316.20 | 759,750 | +1.74(+0.55%) |
May 26, 2023 | 309.13 | 317.48 | 307.95 | 314.46 | 953,197 | +5.62(+1.82%) |
May 25, 2023 | 300.22 | 309.93 | 300.22 | 308.84 | 1,091,601 | +9.67(+3.23%) |
May 24, 2023 | 297.24 | 300.87 | 294.52 | 299.18 | 903,247 | -0.82(-0.27%) |
May 23, 2023 | 298.42 | 300.26 | 296.06 | 299.99 | 799,297 | -0.85(-0.28%) |
May 22, 2023 | 304.22 | 305.06 | 297.59 | 300.84 | 595,138 | +0.74(+0.25%) |
May 19, 2023 | 306.37 | 307.55 | 298.84 | 300.10 | 596,935 | -5.00(-1.64%) |
May 18, 2023 | 301.66 | 307.93 | 299.68 | 305.10 | 690,319 | +2.66(+0.88%) |
May 17, 2023 | 302.31 | 303.89 | 298.51 | 302.44 | 720,700 | +5.31(+1.79%) |
May 16, 2023 | 303.11 | 303.11 | 297.05 | 297.13 | 709,928 | -8.01(-2.63%) |
May 15, 2023 | 305.92 | 307.91 | 303.56 | 305.15 | 582,688 | -1.58(-0.52%) |
May 12, 2023 | 309.93 | 312.59 | 303.14 | 306.73 | 634,653 | -2.34(-0.76%) |
May 11, 2023 | 311.22 | 313.64 | 307.08 | 309.07 | 622,263 | -3.97(-1.27%) |
May 10, 2023 | 315.59 | 317.50 | 310.03 | 313.05 | 666,993 | +2.25(+0.72%) |
May 09, 2023 | 308.97 | 311.75 | 305.01 | 310.80 | 622,695 | +0.51(+0.16%) |
May 08, 2023 | 317.33 | 319.00 | 308.81 | 310.29 | 702,428 | -5.31(-1.68%) |
May 05, 2023 | 312.15 | 317.74 | 311.46 | 315.59 | 600,050 | +4.71(+1.52%) |
May 04, 2023 | 316.78 | 319.31 | 310.35 | 310.88 | 774,892 | -8.39(-2.63%) |
May 03, 2023 | 315.86 | 325.67 | 315.28 | 319.28 | 750,360 | +5.08(+1.62%) |
May 02, 2023 | 316.36 | 317.63 | 308.34 | 314.20 | 640,268 | -2.16(-0.68%) |
May 01, 2023 | 319.07 | 320.35 | 314.36 | 316.36 | 812,662 | -2.64(-0.83%) |
Apr 28, 2023 | 316.23 | 322.92 | 312.29 | 319.00 | 1,115,316 | +7.15(+2.29%) |
Apr 27, 2023 | 303.86 | 314.60 | 301.91 | 311.85 | 1,083,245 | +7.66(+2.52%) |
Apr 26, 2023 | 317.94 | 324.23 | 297.12 | 304.19 | 2,499,928 | -33.70(-9.97%) |
Apr 25, 2023 | 345.97 | 346.68 | 337.16 | 337.90 | 748,978 | -15.00(-4.25%) |
Apr 24, 2023 | 347.77 | 355.15 | 346.67 | 352.90 | 771,634 | +5.57(+1.60%) |
Apr 21, 2023 | 345.36 | 351.79 | 344.86 | 347.33 | 709,104 | +1.95(+0.56%) |
Apr 20, 2023 | 341.64 | 349.48 | 340.51 | 345.38 | 626,126 | +0.88(+0.25%) |
Apr 19, 2023 | 340.02 | 345.26 | 339.54 | 344.51 | 440,963 | +2.60(+0.76%) |
Apr 18, 2023 | 340.51 | 348.87 | 339.01 | 341.91 | 573,945 | +2.57(+0.76%) |
Apr 17, 2023 | 339.86 | 340.25 | 334.72 | 339.34 | 399,818 | +2.14(+0.63%) |
Apr 14, 2023 | 329.48 | 339.13 | 329.48 | 337.20 | 547,664 | +5.88(+1.77%) |
Apr 13, 2023 | 339.90 | 339.90 | 325.65 | 331.32 | 812,047 | -7.26(-2.14%) |
Apr 12, 2023 | 341.47 | 344.14 | 336.47 | 338.58 | 487,011 | +0.07(+0.02%) |
Apr 11, 2023 | 335.01 | 340.02 | 334.11 | 338.51 | 532,271 | +5.18(+1.55%) |
Apr 10, 2023 | 321.85 | 333.69 | 320.00 | 333.34 | 575,930 | +8.98(+2.77%) |
Apr 06, 2023 | 322.64 | 327.60 | 319.41 | 324.36 | 491,138 | +0.80(+0.25%) |
Apr 05, 2023 | 324.81 | 325.56 | 319.38 | 323.56 | 724,712 | -3.79(-1.16%) |
Apr 04, 2023 | 333.31 | 334.20 | 325.46 | 327.35 | 702,668 | -5.41(-1.62%) |