Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 344.73 | 356.24 | 344.30 | 353.64 | 911,192 | +11.85(+3.47%) |
Jun 29, 2023 | 345.00 | 349.67 | 337.76 | 341.79 | 553,029 | -3.28(-0.95%) |
Jun 28, 2023 | 341.30 | 348.86 | 340.19 | 345.07 | 490,494 | +4.38(+1.29%) |
Jun 27, 2023 | 333.29 | 341.92 | 328.99 | 340.69 | 495,586 | +9.23(+2.78%) |
Jun 26, 2023 | 328.01 | 335.74 | 327.67 | 331.46 | 389,509 | +2.63(+0.80%) |
Jun 23, 2023 | 329.03 | 331.06 | 325.00 | 328.83 | 1,099,625 | -5.57(-1.67%) |
Jun 22, 2023 | 331.10 | 335.10 | 326.41 | 334.40 | 459,853 | +3.69(+1.12%) |
Jun 21, 2023 | 330.81 | 334.15 | 328.02 | 330.71 | 579,144 | -0.72(-0.22%) |
Jun 20, 2023 | 327.02 | 333.05 | 320.53 | 331.43 | 529,994 | +1.14(+0.35%) |
Jun 16, 2023 | 334.95 | 335.87 | 326.52 | 330.29 | 1,258,300 | -2.98(-0.89%) |
Jun 15, 2023 | 322.04 | 334.57 | 321.28 | 333.27 | 692,880 | +27.20(+8.89%) |
May 08, 2023 | 311.80 | 312.29 | 302.77 | 306.07 | 694,529 | -7.57(-2.41%) |
May 05, 2023 | 306.69 | 314.25 | 306.26 | 313.64 | 595,910 | +9.53(+3.13%) |
May 04, 2023 | 301.20 | 304.30 | 297.83 | 304.11 | 730,203 | +1.00(+0.33%) |
May 03, 2023 | 306.85 | 310.51 | 302.38 | 303.11 | 854,924 | -3.73(-1.22%) |
May 02, 2023 | 317.15 | 319.56 | 305.39 | 306.84 | 1,016,555 | -10.49(-3.31%) |
May 01, 2023 | 324.89 | 326.50 | 314.52 | 317.33 | 714,669 | -7.97(-2.45%) |
Apr 28, 2023 | 317.02 | 326.31 | 316.73 | 325.30 | 1,098,746 | +7.57(+2.38%) |
Apr 27, 2023 | 321.95 | 326.55 | 309.00 | 317.73 | 2,439,834 | -36.82(-10.38%) |
Apr 26, 2023 | 351.83 | 355.21 | 348.12 | 354.55 | 1,207,530 | +3.03(+0.86%) |
Apr 25, 2023 | 359.83 | 362.23 | 351.06 | 351.52 | 995,187 | -11.54(-3.18%) |
Apr 24, 2023 | 355.14 | 363.27 | 352.33 | 363.06 | 810,257 | +7.92(+2.23%) |
Apr 21, 2023 | 353.64 | 356.48 | 351.07 | 355.14 | 675,107 | +2.75(+0.78%) |
Apr 20, 2023 | 351.94 | 357.98 | 351.59 | 352.39 | 502,577 | -3.98(-1.12%) |
Apr 19, 2023 | 345.09 | 357.87 | 345.09 | 356.37 | 522,612 | +8.32(+2.39%) |
Apr 18, 2023 | 353.37 | 355.87 | 346.09 | 348.05 | 684,982 | +0.36(+0.10%) |
Apr 17, 2023 | 343.17 | 348.14 | 341.70 | 347.69 | 559,390 | +5.42(+1.58%) |
Apr 14, 2023 | 341.67 | 346.48 | 337.73 | 342.27 | 558,366 | +0.92(+0.27%) |
Apr 13, 2023 | 336.68 | 341.57 | 334.63 | 341.35 | 656,208 | +9.10(+2.74%) |
Apr 12, 2023 | 342.38 | 343.22 | 331.73 | 332.25 | 535,095 | -6.75(-1.99%) |
Apr 11, 2023 | 331.47 | 342.20 | 331.47 | 339.00 | 904,792 | +8.34(+2.52%) |
Apr 10, 2023 | 319.58 | 330.80 | 316.62 | 330.66 | 555,150 | +7.52(+2.33%) |
Apr 06, 2023 | 315.67 | 324.63 | 312.47 | 323.14 | 612,982 | +6.12(+1.93%) |
Apr 05, 2023 | 324.44 | 324.44 | 314.16 | 317.02 | 526,553 | -9.82(-3.00%) |
Apr 04, 2023 | 329.50 | 333.01 | 325.08 | 326.84 | 489,997 | -0.51(-0.16%) |