Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 461.06 | 468.41 | 457.20 | 463.98 | 730,315 | +7.14(+1.56%) |
Jun 29, 2023 | 459.31 | 465.38 | 455.21 | 456.84 | 727,157 | -1.24(-0.27%) |
Jun 28, 2023 | 461.04 | 461.04 | 451.77 | 458.08 | 665,187 | -1.74(-0.38%) |
Jun 27, 2023 | 460.94 | 464.41 | 458.95 | 459.82 | 461,506 | +1.81(+0.39%) |
Jun 26, 2023 | 458.58 | 461.15 | 456.32 | 458.01 | 409,796 | -1.88(-0.41%) |
Jun 23, 2023 | 457.42 | 466.64 | 454.81 | 459.89 | 748,214 | -2.03(-0.44%) |
Jun 22, 2023 | 466.47 | 466.47 | 458.48 | 461.92 | 352,990 | -7.37(-1.57%) |
Jun 21, 2023 | 462.47 | 472.86 | 459.94 | 469.28 | 444,014 | +0.86(+0.18%) |
Jun 20, 2023 | 470.72 | 472.78 | 463.15 | 468.42 | 565,503 | -3.91(-0.83%) |
Jun 16, 2023 | 486.09 | 486.88 | 472.00 | 472.33 | 635,639 | -9.71(-2.01%) |
Jun 15, 2023 | 476.10 | 484.16 | 473.38 | 482.04 | 462,792 | +1.34(+0.28%) |
Jun 14, 2023 | 475.06 | 483.37 | 467.91 | 480.70 | 742,325 | +6.14(+1.29%) |
Jun 13, 2023 | 471.79 | 477.01 | 466.32 | 474.56 | 1,389,478 | +5.75(+1.23%) |
Jun 12, 2023 | 472.06 | 472.06 | 465.40 | 468.82 | 1,056,702 | +0.33(+0.07%) |
Jun 09, 2023 | 476.81 | 476.81 | 467.85 | 468.49 | 398,133 | -6.94(-1.46%) |
Jun 08, 2023 | 468.97 | 476.27 | 466.58 | 475.43 | 323,173 | +8.29(+1.77%) |
Jun 07, 2023 | 474.02 | 478.36 | 466.04 | 467.14 | 470,645 | -4.70(-1.00%) |
Jun 06, 2023 | 472.76 | 475.72 | 468.01 | 471.84 | 406,329 | -3.53(-0.74%) |
Jun 05, 2023 | 472.44 | 478.09 | 472.15 | 475.37 | 379,586 | +2.03(+0.43%) |
Jun 02, 2023 | 467.19 | 474.21 | 465.97 | 473.34 | 428,424 | +11.66(+2.52%) |
Jun 01, 2023 | 465.84 | 466.66 | 453.00 | 461.69 | 419,482 | -3.52(-0.76%) |
May 31, 2023 | 463.67 | 466.35 | 460.33 | 465.21 | 731,698 | -0.87(-0.19%) |
May 30, 2023 | 475.28 | 481.00 | 464.29 | 466.08 | 423,008 | -4.37(-0.93%) |
May 26, 2023 | 465.12 | 473.16 | 463.20 | 470.45 | 397,715 | +9.21(+2.00%) |
May 25, 2023 | 455.57 | 464.07 | 454.80 | 461.23 | 497,577 | +9.22(+2.04%) |
May 24, 2023 | 450.71 | 455.69 | 446.44 | 452.02 | 542,599 | -2.88(-0.63%) |
May 23, 2023 | 462.43 | 466.47 | 451.96 | 454.90 | 620,669 | -12.18(-2.61%) |
May 22, 2023 | 463.99 | 470.10 | 463.97 | 467.08 | 277,130 | +2.55(+0.55%) |
May 19, 2023 | 468.31 | 469.91 | 462.58 | 464.52 | 349,442 | -2.38(-0.51%) |
May 18, 2023 | 456.48 | 468.99 | 452.48 | 466.91 | 471,774 | +10.86(+2.38%) |
May 17, 2023 | 456.43 | 458.07 | 452.61 | 456.05 | 394,005 | +4.24(+0.94%) |
May 16, 2023 | 455.34 | 456.80 | 450.00 | 451.81 | 475,728 | -6.50(-1.42%) |
May 15, 2023 | 463.33 | 464.52 | 457.05 | 458.32 | 447,607 | -6.00(-1.29%) |
May 12, 2023 | 466.90 | 469.58 | 458.39 | 464.32 | 448,449 | -0.76(-0.16%) |
May 11, 2023 | 468.00 | 470.31 | 461.87 | 465.08 | 342,583 | -4.24(-0.90%) |
May 10, 2023 | 472.21 | 476.09 | 464.15 | 469.32 | 567,672 | +3.16(+0.68%) |
May 09, 2023 | 462.14 | 469.53 | 462.14 | 466.17 | 358,846 | -0.01(-0.00%) |
May 08, 2023 | 468.09 | 472.21 | 464.87 | 466.18 | 467,690 | -0.76(-0.16%) |
May 05, 2023 | 461.02 | 467.59 | 458.25 | 466.94 | 429,782 | +11.93(+2.62%) |
May 04, 2023 | 457.61 | 461.29 | 454.62 | 455.01 | 459,691 | -4.16(-0.91%) |
May 03, 2023 | 461.70 | 469.83 | 458.58 | 459.17 | 499,815 | -2.68(-0.58%) |
May 02, 2023 | 472.70 | 473.43 | 459.49 | 461.85 | 668,694 | -14.33(-3.01%) |
May 01, 2023 | 475.99 | 482.37 | 473.33 | 476.18 | 657,756 | +0.57(+0.12%) |
Apr 28, 2023 | 456.07 | 479.21 | 456.07 | 475.61 | 1,123,558 | +17.90(+3.91%) |
Apr 27, 2023 | 459.88 | 462.52 | 452.61 | 457.71 | 1,228,039 | +5.98(+1.32%) |
Apr 26, 2023 | 456.73 | 460.99 | 448.55 | 451.72 | 1,624,071 | -12.75(-2.74%) |
Apr 25, 2023 | 528.19 | 531.39 | 464.32 | 464.47 | 1,554,625 | -72.42(-13.49%) |
Apr 24, 2023 | 537.97 | 540.62 | 533.56 | 536.89 | 394,555 | +0.01(+0.00%) |
Apr 21, 2023 | 539.78 | 540.36 | 535.37 | 536.88 | 378,967 | -1.95(-0.36%) |
Apr 20, 2023 | 532.71 | 542.84 | 531.36 | 538.83 | 211,222 | +1.09(+0.20%) |
Apr 19, 2023 | 534.79 | 539.44 | 531.90 | 537.75 | 233,447 | +1.00(+0.19%) |
Apr 18, 2023 | 534.44 | 540.62 | 529.99 | 536.74 | 412,401 | +6.79(+1.28%) |
Apr 17, 2023 | 529.57 | 537.24 | 526.79 | 529.95 | 483,819 | -2.43(-0.46%) |
Apr 14, 2023 | 533.45 | 545.20 | 530.68 | 532.37 | 546,158 | -2.54(-0.48%) |
Apr 13, 2023 | 526.59 | 535.45 | 522.61 | 534.92 | 305,865 | +11.61(+2.22%) |
Apr 12, 2023 | 528.18 | 531.38 | 522.23 | 523.30 | 381,225 | +1.14(+0.22%) |
Apr 11, 2023 | 522.82 | 527.78 | 518.14 | 522.16 | 397,247 | +1.21(+0.23%) |
Apr 10, 2023 | 520.83 | 521.55 | 505.31 | 520.95 | 450,363 | -5.14(-0.98%) |
Apr 06, 2023 | 526.64 | 529.77 | 524.81 | 526.08 | 338,296 | -4.65(-0.88%) |
Apr 05, 2023 | 538.71 | 543.18 | 528.67 | 530.74 | 323,227 | -11.84(-2.18%) |
Apr 04, 2023 | 552.28 | 555.08 | 541.69 | 542.58 | 463,536 | -6.89(-1.25%) |