Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 372.00 | 376.31 | 366.19 | 371.32 | 611,565 | +3.98(+1.08%) |
Jun 29, 2023 | 365.62 | 374.30 | 363.37 | 367.33 | 542,497 | +0.50(+0.14%) |
Jun 28, 2023 | 362.30 | 368.04 | 357.76 | 366.84 | 429,151 | +3.88(+1.07%) |
Jun 27, 2023 | 354.81 | 365.02 | 350.33 | 362.95 | 379,358 | +11.96(+3.41%) |
Jun 26, 2023 | 347.14 | 353.62 | 345.91 | 350.99 | 295,183 | +1.77(+0.51%) |
Jun 23, 2023 | 346.00 | 350.74 | 344.56 | 349.21 | 512,803 | +2.04(+0.59%) |
Jun 22, 2023 | 352.81 | 353.26 | 346.53 | 347.17 | 230,308 | -6.40(-1.81%) |
Jun 21, 2023 | 350.37 | 354.47 | 348.34 | 353.58 | 317,640 | +3.20(+0.91%) |
Jun 20, 2023 | 351.78 | 353.83 | 347.35 | 350.37 | 389,132 | -4.40(-1.24%) |
Jun 16, 2023 | 357.26 | 358.40 | 349.17 | 354.77 | 561,539 | +0.44(+0.12%) |
Jun 15, 2023 | 344.83 | 356.62 | 343.44 | 354.34 | 761,161 | +5.38(+1.54%) |
May 08, 2023 | 349.82 | 350.91 | 344.42 | 348.96 | 209,472 | -0.77(-0.22%) |
May 05, 2023 | 347.29 | 351.57 | 344.42 | 349.73 | 287,784 | +8.98(+2.64%) |
May 04, 2023 | 348.05 | 351.18 | 338.55 | 340.75 | 284,474 | -6.77(-1.95%) |
May 03, 2023 | 343.89 | 354.52 | 343.27 | 347.51 | 397,743 | +4.77(+1.39%) |
May 02, 2023 | 342.49 | 343.62 | 335.14 | 342.74 | 345,842 | +0.11(+0.03%) |
May 01, 2023 | 346.47 | 348.31 | 340.09 | 342.63 | 315,128 | -4.49(-1.29%) |
Apr 28, 2023 | 337.33 | 348.36 | 335.49 | 347.12 | 405,184 | +9.12(+2.70%) |
Apr 27, 2023 | 331.86 | 338.38 | 328.73 | 338.00 | 394,348 | +9.72(+2.96%) |
Apr 26, 2023 | 332.12 | 332.12 | 327.08 | 328.28 | 363,466 | -4.61(-1.39%) |
Apr 25, 2023 | 343.86 | 345.59 | 332.18 | 332.89 | 418,286 | -13.15(-3.80%) |
Apr 24, 2023 | 337.19 | 346.24 | 337.19 | 346.04 | 514,060 | +6.91(+2.04%) |
Apr 21, 2023 | 336.49 | 340.06 | 332.51 | 339.14 | 800,781 | +10.72(+3.26%) |
Apr 20, 2023 | 314.20 | 337.86 | 313.70 | 328.42 | 1,309,860 | -6.20(-1.85%) |
Apr 19, 2023 | 331.10 | 334.90 | 328.33 | 334.62 | 496,574 | -0.27(-0.08%) |
Apr 18, 2023 | 335.96 | 340.55 | 334.45 | 334.89 | 511,875 | +1.49(+0.45%) |
Apr 17, 2023 | 325.83 | 333.48 | 325.39 | 333.39 | 423,429 | +7.09(+2.17%) |
Apr 14, 2023 | 335.07 | 336.71 | 323.60 | 326.30 | 633,000 | -9.97(-2.96%) |
Apr 13, 2023 | 331.60 | 337.76 | 325.48 | 336.27 | 417,376 | +6.25(+1.90%) |
Apr 12, 2023 | 345.00 | 349.69 | 328.82 | 330.02 | 526,140 | -11.67(-3.42%) |
Apr 11, 2023 | 331.82 | 343.16 | 331.82 | 341.69 | 486,927 | +10.52(+3.18%) |
Apr 10, 2023 | 320.01 | 331.22 | 319.17 | 331.16 | 339,014 | +8.80(+2.73%) |
Apr 06, 2023 | 319.07 | 323.78 | 316.58 | 322.36 | 448,459 | +4.39(+1.38%) |
Apr 05, 2023 | 321.11 | 321.11 | 314.65 | 317.97 | 423,190 | -5.59(-1.73%) |
Apr 04, 2023 | 337.25 | 337.51 | 323.25 | 323.56 | 319,683 | -11.63(-3.47%) |