Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 344.70 | 347.97 | 344.69 | 345.91 | 579,959 | +3.91(+1.14%) |
Jun 29, 2023 | 342.30 | 342.76 | 339.96 | 342.00 | 683,433 | -0.05(-0.01%) |
Jun 28, 2023 | 338.59 | 343.88 | 338.59 | 342.05 | 546,519 | +1.75(+0.51%) |
Jun 27, 2023 | 335.90 | 341.64 | 335.41 | 340.30 | 515,150 | +6.46(+1.94%) |
Jun 26, 2023 | 335.75 | 339.75 | 333.84 | 333.84 | 736,340 | -2.87(-0.85%) |
Jun 23, 2023 | 335.53 | 338.55 | 334.67 | 336.71 | 852,488 | -2.82(-0.83%) |
Jun 22, 2023 | 335.76 | 339.71 | 335.59 | 339.53 | 907,713 | +1.85(+0.55%) |
Jun 21, 2023 | 342.80 | 344.22 | 336.42 | 337.68 | 1,470,263 | -6.36(-1.85%) |
Jun 20, 2023 | 344.23 | 347.29 | 341.19 | 344.04 | 949,303 | -3.25(-0.94%) |
Jun 16, 2023 | 352.95 | 353.97 | 346.49 | 347.29 | 1,203,746 | -2.11(-0.60%) |
Jun 15, 2023 | 340.00 | 350.55 | 339.89 | 349.40 | 969,000 | +6.97(+2.04%) |
Jun 14, 2023 | 339.74 | 343.92 | 338.65 | 342.43 | 661,029 | +2.08(+0.61%) |
Jun 13, 2023 | 344.75 | 344.75 | 337.91 | 340.35 | 802,150 | +2.25(+0.67%) |
Jun 12, 2023 | 333.71 | 338.12 | 333.12 | 338.10 | 849,034 | +7.84(+2.37%) |
Jun 09, 2023 | 330.14 | 334.40 | 328.39 | 330.26 | 603,839 | +2.98(+0.91%) |
Jun 08, 2023 | 322.41 | 328.53 | 322.41 | 327.28 | 719,441 | +4.30(+1.33%) |
Jun 07, 2023 | 333.37 | 335.09 | 322.00 | 322.98 | 1,672,770 | -10.13(-3.04%) |
Jun 06, 2023 | 331.97 | 334.39 | 331.60 | 333.11 | 618,180 | +0.73(+0.22%) |
Jun 05, 2023 | 329.67 | 334.16 | 327.89 | 332.38 | 879,466 | +2.20(+0.67%) |
Jun 02, 2023 | 330.13 | 332.11 | 327.73 | 330.18 | 839,014 | +2.12(+0.65%) |
Jun 01, 2023 | 323.53 | 330.29 | 321.37 | 328.06 | 548,781 | +0.06(+0.02%) |
May 31, 2023 | 323.63 | 328.39 | 323.04 | 328.00 | 1,669,785 | +2.17(+0.67%) |
May 30, 2023 | 328.89 | 330.59 | 324.56 | 325.83 | 965,536 | +2.43(+0.75%) |
May 26, 2023 | 318.19 | 325.35 | 318.11 | 323.40 | 943,653 | +7.41(+2.35%) |
May 25, 2023 | 312.92 | 317.67 | 311.55 | 315.99 | 857,460 | +7.65(+2.48%) |
May 24, 2023 | 306.75 | 309.84 | 306.58 | 308.34 | 405,802 | -1.44(-0.46%) |
May 23, 2023 | 313.93 | 314.90 | 309.55 | 309.78 | 661,122 | -5.04(-1.60%) |
May 22, 2023 | 313.54 | 316.10 | 312.17 | 314.82 | 971,858 | +1.95(+0.62%) |
May 19, 2023 | 312.90 | 313.94 | 311.56 | 312.87 | 529,517 | -0.16(-0.05%) |
May 18, 2023 | 306.60 | 313.32 | 306.50 | 313.03 | 1,118,960 | +7.36(+2.41%) |
May 17, 2023 | 301.12 | 306.00 | 300.27 | 305.67 | 917,733 | +6.15(+2.05%) |
May 16, 2023 | 298.13 | 300.72 | 298.13 | 299.52 | 515,062 | -0.90(-0.30%) |
May 15, 2023 | 296.07 | 300.42 | 295.87 | 300.42 | 389,388 | +3.15(+1.06%) |
May 12, 2023 | 297.69 | 298.48 | 294.89 | 297.27 | 481,565 | -0.57(-0.19%) |
May 11, 2023 | 298.99 | 299.50 | 296.34 | 297.84 | 505,618 | -1.60(-0.53%) |
May 10, 2023 | 298.92 | 300.51 | 296.99 | 299.44 | 822,388 | +4.18(+1.42%) |
May 09, 2023 | 294.01 | 296.54 | 293.75 | 295.26 | 530,649 | +0.93(+0.32%) |
May 08, 2023 | 292.93 | 294.49 | 291.78 | 294.33 | 602,648 | +1.12(+0.38%) |
May 05, 2023 | 289.43 | 293.89 | 289.37 | 293.21 | 594,185 | +5.64(+1.96%) |
May 04, 2023 | 288.93 | 290.31 | 286.86 | 287.57 | 528,368 | -1.27(-0.44%) |
May 03, 2023 | 292.11 | 293.09 | 288.61 | 288.84 | 593,503 | -2.87(-0.98%) |
May 02, 2023 | 296.25 | 296.25 | 290.69 | 291.71 | 784,814 | -4.22(-1.43%) |
May 01, 2023 | 295.58 | 297.84 | 294.92 | 295.93 | 661,946 | -0.57(-0.19%) |
Apr 28, 2023 | 293.66 | 297.40 | 292.43 | 296.50 | 1,238,825 | +1.11(+0.38%) |
Apr 27, 2023 | 291.79 | 296.11 | 290.93 | 295.39 | 743,055 | +4.78(+1.64%) |
Apr 26, 2023 | 291.99 | 294.21 | 289.72 | 290.61 | 934,618 | +0.77(+0.27%) |
Apr 25, 2023 | 296.38 | 296.38 | 289.63 | 289.84 | 1,146,190 | -8.95(-3.00%) |
Apr 24, 2023 | 300.37 | 301.65 | 296.43 | 298.79 | 550,669 | -2.08(-0.69%) |
Apr 21, 2023 | 300.02 | 301.59 | 298.65 | 300.87 | 414,970 | +0.52(+0.17%) |
Apr 20, 2023 | 299.89 | 302.72 | 299.21 | 300.35 | 487,610 | -2.29(-0.76%) |
Apr 19, 2023 | 301.00 | 303.21 | 300.60 | 302.64 | 329,465 | -0.64(-0.21%) |
Apr 18, 2023 | 304.93 | 305.63 | 302.21 | 303.28 | 401,370 | +0.64(+0.21%) |
Apr 17, 2023 | 301.42 | 303.54 | 300.75 | 302.64 | 635,281 | +1.35(+0.45%) |
Apr 14, 2023 | 299.60 | 302.90 | 298.23 | 301.29 | 865,435 | -1.49(-0.49%) |
Apr 13, 2023 | 298.52 | 303.17 | 298.52 | 302.78 | 767,659 | +5.54(+1.86%) |
Apr 12, 2023 | 300.42 | 301.69 | 296.86 | 297.24 | 599,455 | -0.52(-0.17%) |
Apr 11, 2023 | 297.77 | 299.18 | 295.75 | 297.76 | 487,213 | -1.63(-0.54%) |
Apr 10, 2023 | 297.39 | 299.59 | 294.80 | 299.39 | 727,363 | -0.33(-0.11%) |
Apr 06, 2023 | 296.06 | 299.82 | 294.38 | 299.72 | 694,990 | +1.05(+0.35%) |
Apr 05, 2023 | 301.26 | 301.97 | 295.91 | 298.67 | 875,268 | -3.87(-1.28%) |
Apr 04, 2023 | 303.53 | 304.99 | 301.59 | 302.54 | 651,277 | +0.03(+0.01%) |