Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 449.67 | 453.02 | 447.27 | 450.78 | 1,003,689 | +2.88(+0.64%) |
Jun 29, 2023 | 440.54 | 447.99 | 439.42 | 447.90 | 700,351 | +7.62(+1.73%) |
Jun 28, 2023 | 444.12 | 444.30 | 438.13 | 440.29 | 866,971 | -3.42(-0.77%) |
Jun 27, 2023 | 443.35 | 446.13 | 442.99 | 443.70 | 685,461 | +0.34(+0.08%) |
Jun 26, 2023 | 446.44 | 446.65 | 437.37 | 443.36 | 1,018,014 | -6.42(-1.43%) |
Jun 23, 2023 | 453.86 | 455.72 | 448.58 | 449.78 | 1,377,157 | -3.99(-0.88%) |
Jun 22, 2023 | 455.81 | 456.33 | 451.88 | 453.77 | 703,208 | -2.56(-0.56%) |
Jun 21, 2023 | 451.45 | 457.43 | 448.46 | 456.32 | 926,298 | +7.50(+1.67%) |
Jun 20, 2023 | 449.90 | 452.26 | 447.94 | 448.82 | 791,305 | -0.77(-0.17%) |
Jun 16, 2023 | 448.19 | 452.14 | 447.08 | 449.60 | 1,677,784 | +3.15(+0.71%) |
Jun 15, 2023 | 444.54 | 448.95 | 444.46 | 446.44 | 911,550 | +7.82(+1.78%) |
May 08, 2023 | 444.00 | 445.76 | 437.75 | 438.62 | 830,842 | -4.46(-1.01%) |
May 05, 2023 | 440.30 | 444.59 | 439.71 | 443.08 | 956,813 | +3.51(+0.80%) |
May 04, 2023 | 441.25 | 441.62 | 434.00 | 439.56 | 989,879 | -1.11(-0.25%) |
May 03, 2023 | 445.66 | 446.90 | 440.30 | 440.67 | 1,147,692 | -5.66(-1.27%) |
May 02, 2023 | 455.56 | 455.71 | 444.74 | 446.33 | 1,136,480 | -10.25(-2.25%) |
May 01, 2023 | 452.32 | 458.19 | 451.84 | 456.59 | 1,567,381 | +4.84(+1.07%) |
Apr 28, 2023 | 452.10 | 453.41 | 449.74 | 451.74 | 1,069,534 | -0.53(-0.12%) |
Apr 27, 2023 | 449.21 | 453.57 | 448.53 | 452.28 | 1,533,402 | +3.29(+0.73%) |
Apr 26, 2023 | 460.98 | 460.98 | 447.02 | 448.99 | 1,650,321 | -13.58(-2.94%) |
Apr 25, 2023 | 467.55 | 467.76 | 462.55 | 462.57 | 862,824 | -5.19(-1.11%) |
Apr 24, 2023 | 469.19 | 470.30 | 465.62 | 467.76 | 982,147 | -1.58(-0.34%) |
Apr 21, 2023 | 477.80 | 477.84 | 467.46 | 469.35 | 1,421,612 | -7.83(-1.64%) |
Apr 20, 2023 | 482.26 | 482.26 | 475.68 | 477.18 | 863,572 | -4.44(-0.92%) |
Apr 19, 2023 | 488.26 | 489.56 | 480.37 | 481.61 | 989,100 | -6.08(-1.25%) |
Apr 18, 2023 | 485.35 | 494.20 | 484.37 | 487.69 | 2,633,766 | +11.45(+2.40%) |
Apr 17, 2023 | 473.26 | 478.79 | 473.26 | 476.24 | 1,323,097 | +1.61(+0.34%) |
Apr 14, 2023 | 476.54 | 478.05 | 471.84 | 474.64 | 866,941 | -4.04(-0.84%) |
Apr 13, 2023 | 473.50 | 480.01 | 472.68 | 478.68 | 935,098 | +3.93(+0.83%) |
Apr 12, 2023 | 469.59 | 477.81 | 468.51 | 474.75 | 1,135,961 | +0.25(+0.05%) |
Apr 11, 2023 | 482.80 | 483.16 | 473.69 | 474.49 | 1,258,363 | -8.67(-1.79%) |
Apr 10, 2023 | 478.31 | 484.78 | 478.31 | 483.16 | 1,053,304 | +6.40(+1.34%) |
Apr 06, 2023 | 478.02 | 483.38 | 475.63 | 476.76 | 1,124,263 | +0.18(+0.04%) |
Apr 05, 2023 | 474.65 | 480.31 | 473.70 | 476.58 | 1,342,524 | +1.41(+0.30%) |
Apr 04, 2023 | 472.30 | 477.21 | 471.49 | 475.17 | 1,111,556 | +1.87(+0.39%) |