Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 535.04 | 541.75 | 535.04 | 540.11 | 65,116 | +5.62(+1.05%) |
Jun 29, 2023 | 534.27 | 539.52 | 533.24 | 534.49 | 76,135 | -0.26(-0.05%) |
Jun 28, 2023 | 540.15 | 542.87 | 531.71 | 534.75 | 100,854 | -6.38(-1.18%) |
Jun 27, 2023 | 542.61 | 548.42 | 539.78 | 541.13 | 62,780 | -3.07(-0.56%) |
Jun 26, 2023 | 540.39 | 551.47 | 539.38 | 544.20 | 68,574 | +3.89(+0.72%) |
Jun 23, 2023 | 547.63 | 551.09 | 539.87 | 540.31 | 198,275 | -7.88(-1.44%) |
Jun 22, 2023 | 544.90 | 551.33 | 543.59 | 548.19 | 38,640 | +3.34(+0.61%) |
Jun 21, 2023 | 536.61 | 548.40 | 533.98 | 544.85 | 68,522 | +5.48(+1.02%) |
Jun 20, 2023 | 543.79 | 545.92 | 535.23 | 539.36 | 63,853 | -5.72(-1.05%) |
Jun 16, 2023 | 545.37 | 545.88 | 539.97 | 545.09 | 106,809 | +3.30(+0.61%) |
Jun 15, 2023 | 538.84 | 543.12 | 538.84 | 541.79 | 37,867 | -8.65(-1.57%) |
May 08, 2023 | 546.72 | 550.47 | 539.42 | 550.44 | 89,536 | +1.70(+0.31%) |
May 05, 2023 | 541.61 | 551.33 | 541.61 | 548.74 | 54,270 | +5.97(+1.10%) |
May 04, 2023 | 548.68 | 549.22 | 534.09 | 542.77 | 75,050 | -5.65(-1.03%) |
May 03, 2023 | 548.18 | 549.08 | 543.79 | 548.42 | 75,741 | +2.06(+0.38%) |
May 02, 2023 | 547.96 | 550.01 | 544.61 | 546.36 | 61,707 | -4.63(-0.84%) |
May 01, 2023 | 548.31 | 553.19 | 543.85 | 550.99 | 74,229 | +1.70(+0.31%) |
Apr 28, 2023 | 543.80 | 549.35 | 542.46 | 549.29 | 85,552 | +6.81(+1.25%) |
Apr 27, 2023 | 554.86 | 558.35 | 541.29 | 542.48 | 89,309 | -16.21(-2.90%) |
Apr 26, 2023 | 559.28 | 563.56 | 558.12 | 558.69 | 57,752 | -4.63(-0.82%) |
Apr 25, 2023 | 563.53 | 568.14 | 562.69 | 563.33 | 49,497 | -1.86(-0.33%) |
Apr 24, 2023 | 563.68 | 565.44 | 558.83 | 565.19 | 67,425 | +0.50(+0.09%) |
Apr 21, 2023 | 566.08 | 567.87 | 562.05 | 564.69 | 54,415 | +1.24(+0.22%) |
Apr 20, 2023 | 560.15 | 563.82 | 556.24 | 563.46 | 54,247 | +4.88(+0.87%) |
Apr 19, 2023 | 556.92 | 559.05 | 552.62 | 558.57 | 43,116 | +2.78(+0.50%) |
Apr 18, 2023 | 552.79 | 557.96 | 549.86 | 555.79 | 55,123 | +2.10(+0.38%) |
Apr 17, 2023 | 561.41 | 561.41 | 552.80 | 553.69 | 33,187 | -6.30(-1.12%) |
Apr 14, 2023 | 563.46 | 564.55 | 559.21 | 559.99 | 44,213 | -0.84(-0.15%) |
Apr 13, 2023 | 557.06 | 561.07 | 556.05 | 560.83 | 37,901 | +6.97(+1.26%) |
Apr 12, 2023 | 557.51 | 560.01 | 553.86 | 553.86 | 66,229 | -2.17(-0.39%) |
Apr 11, 2023 | 549.45 | 561.07 | 543.39 | 556.03 | 87,801 | +8.53(+1.56%) |
Apr 10, 2023 | 543.77 | 549.91 | 543.77 | 547.50 | 52,285 | +0.65(+0.12%) |
Apr 06, 2023 | 548.66 | 551.44 | 544.00 | 546.86 | 49,034 | -0.93(-0.17%) |
Apr 05, 2023 | 545.97 | 548.75 | 543.92 | 547.78 | 66,760 | +4.59(+0.85%) |
Apr 04, 2023 | 542.06 | 543.19 | 534.93 | 543.19 | 80,452 | +2.31(+0.43%) |