Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 947.00 | 959.80 | 942.47 | 955.30 | 386,461 | +17.88(+1.91%) |
Jun 29, 2023 | 937.68 | 941.39 | 931.38 | 937.42 | 220,129 | +0.39(+0.04%) |
Jun 28, 2023 | 932.63 | 945.19 | 925.18 | 937.03 | 301,759 | +1.64(+0.18%) |
Jun 27, 2023 | 937.00 | 940.72 | 932.44 | 935.39 | 264,211 | +3.74(+0.40%) |
Jun 26, 2023 | 928.10 | 940.47 | 926.41 | 931.65 | 343,994 | +6.89(+0.75%) |
Jun 23, 2023 | 932.63 | 933.07 | 920.57 | 924.76 | 1,723,724 | -7.79(-0.84%) |
Jun 22, 2023 | 938.00 | 939.78 | 927.35 | 932.55 | 318,539 | -5.38(-0.57%) |
Jun 21, 2023 | 920.17 | 946.05 | 917.91 | 937.93 | 506,630 | +20.44(+2.23%) |
Jun 20, 2023 | 923.83 | 930.32 | 915.86 | 917.49 | 338,165 | -1.53(-0.17%) |
Jun 16, 2023 | 940.39 | 940.39 | 916.89 | 919.02 | 885,560 | -8.65(-0.93%) |
Jun 15, 2023 | 916.52 | 930.20 | 909.63 | 927.67 | 434,016 | +18.03(+1.98%) |
Jun 14, 2023 | 916.19 | 918.50 | 901.81 | 909.64 | 752,173 | -6.63(-0.72%) |
Jun 13, 2023 | 914.23 | 917.93 | 908.66 | 916.27 | 405,128 | +4.49(+0.49%) |
Jun 12, 2023 | 905.00 | 913.73 | 902.62 | 911.78 | 371,361 | +4.79(+0.53%) |
Jun 09, 2023 | 904.71 | 914.70 | 898.80 | 906.99 | 393,393 | +0.31(+0.03%) |
Jun 08, 2023 | 882.64 | 907.45 | 880.01 | 906.68 | 405,796 | +23.57(+2.67%) |
Jun 07, 2023 | 884.00 | 899.84 | 880.06 | 883.11 | 545,503 | -2.82(-0.32%) |
Jun 06, 2023 | 902.29 | 902.29 | 875.06 | 885.93 | 599,618 | -16.18(-1.79%) |
Jun 05, 2023 | 896.69 | 905.07 | 896.16 | 902.11 | 431,616 | +6.77(+0.76%) |
Jun 02, 2023 | 896.00 | 903.13 | 891.38 | 895.34 | 542,430 | +0.06(+0.01%) |
Jun 01, 2023 | 903.31 | 909.50 | 892.40 | 895.28 | 502,588 | -8.03(-0.89%) |
May 31, 2023 | 886.17 | 908.17 | 873.78 | 903.31 | 1,186,720 | -24.77(-2.67%) |
May 30, 2023 | 919.87 | 928.58 | 915.24 | 928.08 | 396,215 | +5.08(+0.55%) |
May 26, 2023 | 933.46 | 935.29 | 921.77 | 923.00 | 427,527 | -12.02(-1.29%) |
May 25, 2023 | 920.99 | 939.54 | 916.77 | 935.02 | 466,077 | +6.08(+0.65%) |
May 24, 2023 | 918.64 | 933.42 | 916.06 | 928.94 | 498,880 | +16.95(+1.86%) |
May 23, 2023 | 918.88 | 928.10 | 905.46 | 911.99 | 775,283 | -16.15(-1.74%) |
May 22, 2023 | 958.70 | 960.00 | 925.87 | 928.14 | 460,861 | -26.16(-2.74%) |
May 19, 2023 | 942.49 | 954.84 | 939.10 | 954.30 | 492,331 | +12.50(+1.33%) |
May 18, 2023 | 933.65 | 942.59 | 930.07 | 941.80 | 347,552 | +2.37(+0.25%) |
May 17, 2023 | 935.71 | 943.94 | 932.49 | 939.43 | 446,888 | +1.88(+0.20%) |
May 16, 2023 | 939.20 | 946.86 | 936.08 | 937.55 | 371,039 | -7.73(-0.82%) |
May 15, 2023 | 958.86 | 962.10 | 939.26 | 945.28 | 527,090 | -16.82(-1.75%) |
May 12, 2023 | 958.90 | 964.58 | 952.47 | 962.10 | 343,047 | +3.84(+0.40%) |
May 11, 2023 | 955.10 | 958.64 | 950.08 | 958.26 | 266,659 | +3.49(+0.37%) |
May 10, 2023 | 953.33 | 961.12 | 944.17 | 954.77 | 350,877 | +1.31(+0.14%) |
May 09, 2023 | 947.34 | 954.44 | 946.48 | 953.46 | 343,359 | +6.82(+0.72%) |
May 08, 2023 | 939.79 | 947.15 | 934.71 | 946.64 | 355,195 | +5.86(+0.62%) |
May 05, 2023 | 931.40 | 942.76 | 931.40 | 940.78 | 269,954 | +7.16(+0.77%) |
May 04, 2023 | 935.88 | 939.58 | 927.11 | 933.62 | 297,789 | +1.95(+0.21%) |
May 03, 2023 | 936.52 | 941.87 | 928.40 | 931.67 | 527,223 | -4.85(-0.52%) |
May 02, 2023 | 928.98 | 937.24 | 919.30 | 936.52 | 570,526 | +6.92(+0.74%) |
May 01, 2023 | 917.75 | 929.77 | 914.85 | 929.60 | 387,943 | +12.29(+1.34%) |
Apr 28, 2023 | 916.37 | 922.80 | 909.32 | 917.31 | 355,908 | +1.64(+0.18%) |
Apr 27, 2023 | 883.96 | 918.64 | 883.24 | 915.67 | 567,750 | +21.47(+2.40%) |
Apr 26, 2023 | 888.09 | 901.19 | 885.32 | 894.20 | 528,882 | -3.56(-0.40%) |
Apr 25, 2023 | 904.47 | 906.94 | 896.78 | 897.76 | 312,472 | -9.24(-1.02%) |
Apr 24, 2023 | 903.81 | 907.33 | 898.28 | 907.00 | 318,067 | +3.19(+0.35%) |
Apr 21, 2023 | 907.40 | 912.00 | 902.82 | 903.81 | 273,935 | -1.55(-0.17%) |
Apr 20, 2023 | 898.55 | 909.12 | 897.59 | 905.36 | 430,501 | +6.22(+0.69%) |
Apr 19, 2023 | 903.33 | 908.54 | 897.65 | 899.14 | 343,808 | -10.78(-1.18%) |
Apr 18, 2023 | 899.76 | 910.57 | 894.52 | 909.92 | 301,098 | +12.64(+1.41%) |
Apr 17, 2023 | 898.21 | 904.55 | 892.54 | 897.28 | 337,150 | +4.79(+0.54%) |
Apr 14, 2023 | 885.27 | 896.17 | 885.27 | 892.49 | 237,552 | +4.54(+0.51%) |
Apr 13, 2023 | 880.36 | 889.99 | 874.64 | 887.95 | 306,642 | +10.60(+1.21%) |
Apr 12, 2023 | 874.32 | 882.13 | 872.01 | 877.35 | 291,047 | +6.31(+0.72%) |
Apr 11, 2023 | 875.25 | 878.24 | 869.87 | 871.04 | 320,727 | +1.29(+0.15%) |
Apr 10, 2023 | 860.03 | 870.68 | 859.79 | 869.75 | 332,980 | +8.62(+1.00%) |
Apr 06, 2023 | 856.02 | 864.31 | 855.88 | 861.13 | 251,066 | +2.78(+0.32%) |
Apr 05, 2023 | 864.18 | 868.21 | 855.24 | 858.35 | 360,482 | -6.09(-0.70%) |
Apr 04, 2023 | 866.46 | 867.46 | 855.40 | 864.44 | 364,716 | -3.51(-0.40%) |