Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 396.73 | 402.14 | 395.30 | 397.42 | 1,361,656 | +5.01(+1.28%) |
Jun 29, 2023 | 388.20 | 393.43 | 386.46 | 392.42 | 1,008,431 | +4.28(+1.10%) |
Jun 28, 2023 | 386.86 | 388.71 | 386.86 | 388.13 | 727,382 | +0.50(+0.13%) |
Jun 27, 2023 | 386.28 | 388.92 | 383.29 | 387.63 | 717,530 | +3.97(+1.03%) |
Jun 26, 2023 | 386.88 | 387.96 | 383.58 | 383.66 | 863,398 | -3.32(-0.86%) |
Jun 23, 2023 | 382.52 | 388.99 | 381.68 | 386.98 | 1,492,447 | +2.10(+0.55%) |
Jun 22, 2023 | 384.91 | 385.62 | 380.50 | 384.88 | 1,153,169 | -0.86(-0.22%) |
Jun 21, 2023 | 385.94 | 388.03 | 383.10 | 385.74 | 1,277,785 | -2.71(-0.70%) |
Jun 20, 2023 | 383.70 | 389.25 | 381.10 | 388.45 | 1,513,145 | -3.34(-0.85%) |
Jun 16, 2023 | 398.36 | 399.43 | 391.58 | 391.79 | 1,899,972 | -4.73(-1.19%) |
Jun 15, 2023 | 391.08 | 397.80 | 389.30 | 396.52 | 1,478,115 | +45.31(+12.90%) |
May 08, 2023 | 350.50 | 352.17 | 349.31 | 351.21 | 704,027 | +0.98(+0.28%) |
May 05, 2023 | 347.15 | 352.67 | 346.33 | 350.24 | 940,485 | +6.61(+1.92%) |
May 04, 2023 | 344.82 | 348.48 | 342.75 | 343.63 | 1,034,300 | -2.43(-0.70%) |
May 03, 2023 | 353.45 | 354.34 | 345.95 | 346.06 | 922,752 | -5.98(-1.70%) |
May 02, 2023 | 356.10 | 358.60 | 348.56 | 352.05 | 1,144,197 | -6.56(-1.83%) |
May 01, 2023 | 357.66 | 361.45 | 357.23 | 358.60 | 1,097,323 | +0.07(+0.02%) |
Apr 28, 2023 | 351.07 | 358.90 | 351.06 | 358.53 | 1,767,967 | +6.92(+1.97%) |
Apr 27, 2023 | 342.05 | 353.24 | 341.64 | 351.61 | 1,665,861 | +15.34(+4.56%) |
Apr 26, 2023 | 339.51 | 341.59 | 335.14 | 336.27 | 1,657,911 | -5.08(-1.49%) |
Apr 25, 2023 | 343.47 | 346.90 | 340.24 | 341.36 | 1,463,924 | -2.42(-0.70%) |
Apr 24, 2023 | 348.83 | 349.73 | 342.29 | 343.78 | 1,033,891 | -4.01(-1.15%) |
Apr 21, 2023 | 349.95 | 350.55 | 346.66 | 347.79 | 761,587 | -1.18(-0.34%) |
Apr 20, 2023 | 346.37 | 351.39 | 345.82 | 348.97 | 868,756 | +0.87(+0.25%) |
Apr 19, 2023 | 346.59 | 349.89 | 346.51 | 348.10 | 854,523 | -0.14(-0.04%) |
Apr 18, 2023 | 346.09 | 348.92 | 343.70 | 348.24 | 1,237,662 | +3.12(+0.91%) |
Apr 17, 2023 | 342.72 | 345.95 | 341.73 | 345.11 | 873,344 | +1.14(+0.33%) |
Apr 14, 2023 | 343.82 | 346.21 | 342.23 | 343.98 | 988,681 | -0.01(-0.00%) |
Apr 13, 2023 | 340.48 | 344.36 | 339.31 | 343.99 | 741,241 | +5.02(+1.48%) |
Apr 12, 2023 | 342.60 | 343.93 | 337.95 | 338.96 | 913,261 | +0.87(+0.26%) |
Apr 11, 2023 | 336.93 | 340.06 | 335.75 | 338.09 | 761,016 | +3.05(+0.91%) |
Apr 10, 2023 | 333.67 | 335.20 | 325.78 | 335.05 | 903,257 | -2.01(-0.60%) |
Apr 06, 2023 | 339.57 | 339.57 | 330.76 | 337.05 | 1,324,750 | -3.70(-1.09%) |
Apr 05, 2023 | 341.90 | 344.66 | 340.44 | 340.75 | 959,425 | -1.79(-0.52%) |
Apr 04, 2023 | 344.60 | 348.31 | 341.65 | 342.54 | 1,111,302 | +0.14(+0.04%) |