Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 347.68 | 348.23 | 338.44 | 342.41 | 587,305 | -4.40(-1.27%) |
Jun 29, 2023 | 345.94 | 349.01 | 339.94 | 346.81 | 329,831 | +2.45(+0.71%) |
Jun 28, 2023 | 343.73 | 351.41 | 342.32 | 344.36 | 610,409 | +1.41(+0.41%) |
Jun 27, 2023 | 328.46 | 345.87 | 328.46 | 342.95 | 683,240 | +20.42(+6.33%) |
Jun 26, 2023 | 314.58 | 325.45 | 313.53 | 322.53 | 432,724 | +9.76(+3.12%) |
Jun 23, 2023 | 311.59 | 319.12 | 309.89 | 312.77 | 3,326,353 | -2.06(-0.65%) |
Jun 22, 2023 | 310.14 | 320.23 | 307.15 | 314.83 | 503,072 | +2.83(+0.91%) |
Jun 21, 2023 | 305.62 | 316.21 | 302.35 | 312.00 | 362,945 | +5.29(+1.72%) |
Jun 20, 2023 | 312.00 | 314.18 | 305.66 | 306.71 | 498,335 | -9.16(-2.90%) |
Jun 16, 2023 | 327.09 | 330.87 | 311.53 | 315.87 | 772,403 | -3.95(-1.24%) |
Jun 15, 2023 | 308.63 | 319.83 | 308.63 | 319.82 | 439,341 | +6.47(+2.06%) |
Jun 14, 2023 | 310.63 | 319.21 | 307.48 | 313.35 | 666,241 | +2.72(+0.88%) |
Jun 13, 2023 | 308.04 | 312.79 | 304.35 | 310.63 | 428,496 | +5.39(+1.77%) |
Jun 12, 2023 | 300.67 | 306.24 | 295.12 | 305.24 | 390,388 | +10.45(+3.54%) |
Jun 09, 2023 | 302.84 | 305.24 | 292.66 | 294.79 | 387,284 | -10.18(-3.34%) |
Jun 08, 2023 | 300.06 | 308.98 | 298.70 | 304.97 | 337,105 | +2.65(+0.88%) |
Jun 07, 2023 | 301.88 | 308.31 | 298.32 | 302.32 | 630,015 | +0.51(+0.17%) |
Jun 06, 2023 | 292.69 | 307.36 | 288.72 | 301.81 | 294,526 | +6.22(+2.10%) |
Jun 05, 2023 | 298.64 | 303.96 | 294.27 | 295.59 | 385,899 | -7.28(-2.40%) |
Jun 02, 2023 | 296.69 | 305.08 | 295.68 | 302.87 | 560,779 | +11.92(+4.10%) |
Jun 01, 2023 | 284.55 | 291.13 | 283.99 | 290.95 | 264,908 | +6.79(+2.39%) |
May 31, 2023 | 288.16 | 290.01 | 280.81 | 284.16 | 345,775 | -4.16(-1.44%) |
May 30, 2023 | 285.56 | 289.28 | 283.75 | 288.32 | 277,501 | +4.02(+1.41%) |
May 26, 2023 | 280.92 | 286.56 | 280.92 | 284.30 | 172,002 | +3.38(+1.20%) |
May 25, 2023 | 274.75 | 283.29 | 274.75 | 280.92 | 292,514 | +7.50(+2.74%) |
May 24, 2023 | 271.96 | 277.20 | 266.91 | 273.42 | 262,137 | -1.01(-0.37%) |
May 23, 2023 | 271.83 | 278.91 | 269.54 | 274.43 | 292,969 | +0.35(+0.13%) |
May 22, 2023 | 281.21 | 285.34 | 273.51 | 274.08 | 321,906 | -3.64(-1.31%) |
May 19, 2023 | 284.17 | 285.62 | 273.24 | 277.72 | 322,003 | -4.32(-1.53%) |
May 18, 2023 | 276.92 | 284.16 | 274.71 | 282.04 | 267,644 | +4.73(+1.71%) |
May 17, 2023 | 271.95 | 280.07 | 269.06 | 277.31 | 232,181 | +6.49(+2.40%) |
May 16, 2023 | 273.46 | 276.34 | 268.46 | 270.82 | 264,552 | -5.60(-2.03%) |
May 15, 2023 | 282.36 | 282.36 | 276.15 | 276.42 | 226,382 | -4.05(-1.44%) |
May 12, 2023 | 283.31 | 284.81 | 277.33 | 280.47 | 203,996 | -1.52(-0.54%) |
May 11, 2023 | 284.09 | 285.34 | 276.49 | 281.99 | 262,484 | -2.10(-0.74%) |
May 10, 2023 | 289.75 | 292.19 | 283.34 | 284.09 | 311,291 | +0.03(+0.01%) |
May 09, 2023 | 284.69 | 286.38 | 279.69 | 284.06 | 337,099 | -3.66(-1.27%) |
May 08, 2023 | 293.18 | 295.72 | 286.32 | 287.72 | 333,463 | -5.35(-1.83%) |
May 05, 2023 | 294.72 | 296.65 | 288.71 | 293.07 | 277,203 | +1.71(+0.59%) |
May 04, 2023 | 294.10 | 299.40 | 288.96 | 291.36 | 250,866 | -4.45(-1.50%) |
May 03, 2023 | 296.21 | 302.99 | 295.21 | 295.81 | 293,070 | +1.57(+0.53%) |
May 02, 2023 | 288.40 | 296.23 | 282.70 | 294.24 | 414,653 | +3.42(+1.18%) |
May 01, 2023 | 298.00 | 298.00 | 286.57 | 290.82 | 527,042 | -6.95(-2.33%) |
Apr 28, 2023 | 279.51 | 305.61 | 277.01 | 297.77 | 1,330,000 | +37.85(+14.56%) |
Apr 27, 2023 | 250.14 | 262.58 | 247.62 | 259.92 | 809,254 | +11.86(+4.78%) |
Apr 26, 2023 | 275.07 | 275.07 | 244.69 | 248.06 | 968,361 | -32.86(-11.70%) |
Apr 25, 2023 | 281.12 | 283.67 | 275.66 | 280.92 | 326,614 | -5.96(-2.08%) |
Apr 24, 2023 | 277.76 | 288.48 | 277.76 | 286.88 | 284,704 | +6.90(+2.46%) |
Apr 21, 2023 | 280.72 | 291.92 | 277.71 | 279.98 | 581,593 | +1.34(+0.48%) |
Apr 20, 2023 | 271.36 | 285.38 | 271.36 | 278.64 | 396,142 | +4.39(+1.60%) |
Apr 19, 2023 | 272.38 | 276.06 | 268.12 | 274.25 | 393,365 | +0.84(+0.31%) |
Apr 18, 2023 | 271.61 | 278.44 | 267.50 | 273.41 | 297,450 | +4.55(+1.69%) |
Apr 17, 2023 | 263.45 | 269.25 | 260.16 | 268.86 | 245,402 | +7.40(+2.83%) |
Apr 14, 2023 | 257.24 | 264.71 | 255.31 | 261.46 | 427,952 | +3.44(+1.33%) |
Apr 13, 2023 | 273.93 | 273.93 | 253.59 | 258.02 | 533,818 | -14.37(-5.28%) |
Apr 12, 2023 | 273.88 | 276.97 | 270.10 | 272.39 | 261,179 | +0.87(+0.32%) |
Apr 11, 2023 | 268.68 | 273.92 | 268.01 | 271.52 | 336,686 | +4.58(+1.72%) |
Apr 10, 2023 | 252.46 | 267.38 | 252.46 | 266.94 | 311,451 | +12.85(+5.06%) |
Apr 06, 2023 | 255.22 | 259.99 | 249.45 | 254.09 | 357,588 | -1.97(-0.77%) |
Apr 05, 2023 | 253.02 | 256.91 | 244.70 | 256.06 | 695,124 | -0.23(-0.09%) |
Apr 04, 2023 | 265.16 | 265.16 | 253.90 | 256.29 | 388,709 | -8.37(-3.16%) |