Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 401.08 | 404.18 | 398.95 | 400.81 | 1,869,023 | +3.52(+0.89%) |
Jun 29, 2023 | 397.34 | 401.42 | 390.73 | 397.28 | 1,892,206 | -2.30(-0.57%) |
Jun 28, 2023 | 404.42 | 407.07 | 399.24 | 399.58 | 1,699,705 | -4.25(-1.05%) |
Jun 27, 2023 | 405.04 | 405.79 | 395.07 | 403.83 | 1,424,811 | -0.67(-0.17%) |
Jun 26, 2023 | 399.33 | 410.08 | 399.33 | 404.50 | 1,379,851 | +5.66(+1.42%) |
Jun 23, 2023 | 405.38 | 405.62 | 398.46 | 398.84 | 2,064,374 | -11.08(-2.70%) |
Jun 22, 2023 | 409.07 | 412.58 | 406.26 | 409.92 | 1,539,361 | -0.89(-0.22%) |
Jun 21, 2023 | 401.27 | 412.20 | 399.41 | 410.81 | 1,893,983 | +8.49(+2.11%) |
Jun 20, 2023 | 396.26 | 403.29 | 394.45 | 402.32 | 1,724,775 | +0.34(+0.09%) |
Jun 16, 2023 | 402.11 | 404.26 | 399.87 | 401.98 | 2,149,912 | +1.10(+0.27%) |
Jun 15, 2023 | 394.66 | 402.34 | 393.97 | 400.88 | 1,491,950 | +7.37(+1.87%) |
Jun 14, 2023 | 394.45 | 399.50 | 392.78 | 393.51 | 1,927,021 | +0.80(+0.20%) |
Jun 13, 2023 | 384.41 | 395.23 | 383.80 | 392.71 | 2,171,445 | +10.96(+2.87%) |
Jun 12, 2023 | 373.42 | 382.69 | 372.74 | 381.76 | 1,549,304 | +8.15(+2.18%) |
Jun 09, 2023 | 376.43 | 378.05 | 371.84 | 373.61 | 1,272,610 | -1.87(-0.50%) |
Jun 08, 2023 | 376.47 | 378.67 | 373.30 | 375.49 | 1,335,760 | -1.04(-0.28%) |
Jun 07, 2023 | 368.79 | 378.61 | 364.95 | 376.52 | 1,955,830 | +8.02(+2.18%) |
Jun 06, 2023 | 357.19 | 369.26 | 356.78 | 368.51 | 1,954,560 | +9.90(+2.76%) |
Jun 05, 2023 | 364.05 | 366.26 | 358.11 | 358.61 | 1,679,732 | -7.32(-2.00%) |
Jun 02, 2023 | 355.07 | 366.98 | 352.71 | 365.92 | 2,895,764 | +18.24(+5.25%) |
Jun 01, 2023 | 344.38 | 350.73 | 342.02 | 347.68 | 2,146,564 | +6.50(+1.90%) |
May 31, 2023 | 343.37 | 345.36 | 340.76 | 341.18 | 3,432,127 | -4.59(-1.33%) |
May 30, 2023 | 350.07 | 352.11 | 341.63 | 345.77 | 2,124,301 | -6.49(-1.84%) |
May 26, 2023 | 351.74 | 354.59 | 350.36 | 352.25 | 1,432,986 | +2.30(+0.66%) |
May 25, 2023 | 348.75 | 352.43 | 345.94 | 349.96 | 1,562,151 | +0.79(+0.23%) |
May 24, 2023 | 353.36 | 353.71 | 348.10 | 349.17 | 1,740,929 | -6.31(-1.78%) |
May 23, 2023 | 352.32 | 358.00 | 349.53 | 355.48 | 2,140,768 | -0.02(-0.01%) |
May 22, 2023 | 354.70 | 360.77 | 350.93 | 355.50 | 2,976,489 | -3.01(-0.84%) |
May 19, 2023 | 385.40 | 387.55 | 356.58 | 358.51 | 7,627,937 | -6.87(-1.88%) |
May 18, 2023 | 362.24 | 366.01 | 360.63 | 365.38 | 2,058,872 | +2.42(+0.67%) |
May 17, 2023 | 359.94 | 367.56 | 359.05 | 362.96 | 1,869,273 | +5.32(+1.49%) |
May 16, 2023 | 362.89 | 363.72 | 357.23 | 357.65 | 2,212,044 | -7.43(-2.03%) |
May 15, 2023 | 369.21 | 369.59 | 364.73 | 365.07 | 1,486,970 | -3.72(-1.01%) |
May 12, 2023 | 370.90 | 372.26 | 366.15 | 368.79 | 1,350,724 | +1.17(+0.32%) |
May 11, 2023 | 370.69 | 371.57 | 365.04 | 367.62 | 1,850,667 | -7.50(-2.00%) |
May 10, 2023 | 380.35 | 380.90 | 370.94 | 375.11 | 1,029,000 | -1.04(-0.28%) |
May 09, 2023 | 372.50 | 377.37 | 371.15 | 376.15 | 1,499,483 | +1.17(+0.31%) |
May 08, 2023 | 380.63 | 383.88 | 373.59 | 374.98 | 1,122,097 | -0.83(-0.22%) |
May 05, 2023 | 372.86 | 377.42 | 370.82 | 375.80 | 1,889,133 | +7.40(+2.01%) |
May 04, 2023 | 376.80 | 378.69 | 368.15 | 368.41 | 1,402,446 | -8.51(-2.26%) |
May 03, 2023 | 379.92 | 384.60 | 376.84 | 376.92 | 1,252,688 | -1.56(-0.41%) |
May 02, 2023 | 378.68 | 381.51 | 369.05 | 378.48 | 1,569,574 | +1.66(+0.44%) |
May 01, 2023 | 374.68 | 379.29 | 374.17 | 376.82 | 1,200,753 | +4.04(+1.08%) |
Apr 28, 2023 | 366.66 | 373.17 | 365.85 | 372.78 | 2,027,840 | +6.09(+1.66%) |
Apr 27, 2023 | 367.25 | 368.81 | 360.81 | 366.69 | 2,780,041 | -2.72(-0.74%) |
Apr 26, 2023 | 369.80 | 372.94 | 367.22 | 369.41 | 1,477,428 | -4.79(-1.28%) |
Apr 25, 2023 | 379.68 | 380.37 | 373.40 | 374.21 | 1,711,593 | -8.45(-2.21%) |
Apr 24, 2023 | 381.95 | 387.21 | 380.90 | 382.66 | 1,148,779 | +1.32(+0.35%) |
Apr 21, 2023 | 384.50 | 385.11 | 379.95 | 381.33 | 2,592,913 | -3.61(-0.94%) |
Apr 20, 2023 | 385.30 | 386.94 | 380.65 | 384.94 | 1,355,063 | -2.38(-0.61%) |
Apr 19, 2023 | 389.76 | 390.89 | 384.71 | 387.32 | 872,219 | -3.87(-0.99%) |
Apr 18, 2023 | 387.76 | 394.07 | 386.56 | 391.19 | 1,421,738 | +5.20(+1.35%) |
Apr 17, 2023 | 383.92 | 387.80 | 383.60 | 385.99 | 1,132,328 | +3.60(+0.94%) |
Apr 14, 2023 | 381.31 | 384.44 | 379.86 | 382.39 | 1,128,867 | +2.99(+0.79%) |
Apr 13, 2023 | 380.37 | 382.00 | 373.80 | 379.40 | 1,649,847 | +0.34(+0.09%) |
Apr 12, 2023 | 378.17 | 383.36 | 377.49 | 379.06 | 2,196,609 | +3.51(+0.93%) |
Apr 11, 2023 | 372.60 | 380.81 | 372.60 | 375.55 | 1,565,657 | +3.45(+0.93%) |
Apr 10, 2023 | 364.17 | 373.36 | 363.40 | 372.10 | 1,506,901 | +7.57(+2.08%) |
Apr 06, 2023 | 367.03 | 368.02 | 361.02 | 364.52 | 1,874,479 | -4.11(-1.12%) |
Apr 05, 2023 | 387.91 | 388.73 | 364.96 | 368.63 | 3,311,121 | -23.51(-6.00%) |
Apr 04, 2023 | 407.74 | 409.12 | 390.24 | 392.14 | 1,826,727 | -17.09(-4.18%) |