Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 449.67 | 453.02 | 447.27 | 450.78 | 1,003,689 | +2.88(+0.64%) |
Jun 29, 2023 | 440.54 | 447.99 | 439.42 | 447.90 | 700,351 | +7.62(+1.73%) |
Jun 28, 2023 | 444.12 | 444.30 | 438.13 | 440.29 | 866,971 | -3.42(-0.77%) |
Jun 27, 2023 | 443.35 | 446.13 | 442.99 | 443.70 | 685,461 | +0.34(+0.08%) |
Jun 26, 2023 | 446.44 | 446.65 | 437.37 | 443.36 | 1,018,014 | -6.42(-1.43%) |
Jun 23, 2023 | 453.86 | 455.72 | 448.58 | 449.78 | 1,377,157 | -3.99(-0.88%) |
Jun 22, 2023 | 455.81 | 456.33 | 451.88 | 453.77 | 703,208 | -2.56(-0.56%) |
Jun 21, 2023 | 451.45 | 457.43 | 448.46 | 456.32 | 926,298 | +7.50(+1.67%) |
Jun 20, 2023 | 449.90 | 452.26 | 447.94 | 448.82 | 791,305 | -0.77(-0.17%) |
Jun 16, 2023 | 448.19 | 452.14 | 447.08 | 449.60 | 1,677,784 | +3.15(+0.71%) |
Jun 15, 2023 | 444.54 | 448.95 | 444.46 | 446.44 | 911,550 | +3.33(+0.75%) |
Jun 14, 2023 | 442.00 | 443.97 | 439.22 | 443.12 | 965,879 | +0.18(+0.04%) |
Jun 13, 2023 | 446.50 | 447.44 | 436.60 | 442.94 | 1,518,073 | -7.34(-1.63%) |
Jun 12, 2023 | 453.14 | 453.22 | 448.63 | 450.28 | 974,959 | -2.76(-0.61%) |
Jun 09, 2023 | 455.69 | 455.69 | 450.79 | 453.04 | 728,436 | -1.45(-0.32%) |
Jun 08, 2023 | 452.55 | 456.70 | 451.84 | 454.49 | 881,891 | +2.37(+0.52%) |
Jun 07, 2023 | 448.57 | 454.08 | 445.52 | 452.12 | 912,319 | +3.06(+0.68%) |
Jun 06, 2023 | 447.00 | 449.76 | 444.92 | 449.07 | 834,226 | +3.86(+0.87%) |
Jun 05, 2023 | 446.63 | 447.41 | 443.05 | 445.21 | 892,494 | +0.20(+0.04%) |
Jun 02, 2023 | 442.69 | 446.84 | 441.16 | 445.01 | 913,708 | +4.72(+1.07%) |
Jun 01, 2023 | 436.31 | 441.38 | 434.18 | 440.30 | 897,103 | +5.54(+1.27%) |
May 31, 2023 | 435.35 | 436.63 | 433.76 | 434.75 | 1,709,165 | -0.94(-0.22%) |
May 30, 2023 | 435.80 | 436.74 | 432.07 | 435.69 | 1,196,059 | -0.47(-0.11%) |
May 26, 2023 | 430.72 | 439.39 | 429.99 | 436.16 | 1,167,529 | +5.47(+1.27%) |
May 25, 2023 | 439.13 | 439.13 | 427.65 | 430.69 | 1,238,704 | -9.62(-2.18%) |
May 24, 2023 | 440.82 | 444.23 | 438.82 | 440.31 | 882,917 | +0.09(+0.02%) |
May 23, 2023 | 439.72 | 443.89 | 437.67 | 440.23 | 1,056,197 | -2.03(-0.46%) |
May 22, 2023 | 441.56 | 444.83 | 439.21 | 442.26 | 645,668 | +0.22(+0.05%) |
May 19, 2023 | 444.51 | 445.71 | 440.45 | 442.04 | 826,918 | -1.23(-0.28%) |
May 18, 2023 | 442.93 | 444.22 | 437.08 | 443.26 | 1,497,263 | -1.51(-0.34%) |
May 17, 2023 | 437.67 | 445.85 | 437.61 | 444.77 | 1,132,914 | +9.31(+2.14%) |
May 16, 2023 | 439.70 | 440.04 | 435.39 | 435.46 | 585,730 | -4.08(-0.93%) |
May 15, 2023 | 438.44 | 440.93 | 437.10 | 439.54 | 687,125 | +1.10(+0.25%) |
May 12, 2023 | 440.39 | 441.43 | 435.53 | 438.44 | 716,237 | +0.10(+0.02%) |
May 11, 2023 | 438.23 | 439.83 | 436.25 | 438.34 | 663,609 | -2.39(-0.54%) |
May 10, 2023 | 440.40 | 440.87 | 436.41 | 440.73 | 875,029 | +1.08(+0.25%) |
May 09, 2023 | 440.49 | 441.47 | 437.77 | 439.65 | 641,490 | +1.05(+0.24%) |
May 08, 2023 | 443.98 | 445.74 | 437.73 | 438.60 | 830,879 | -4.45(-1.01%) |
May 05, 2023 | 440.28 | 444.57 | 439.69 | 443.06 | 956,856 | +3.51(+0.80%) |
May 04, 2023 | 441.23 | 441.60 | 433.98 | 439.55 | 989,923 | -1.11(-0.25%) |
May 03, 2023 | 445.64 | 446.88 | 440.28 | 440.65 | 1,147,743 | -5.66(-1.27%) |
May 02, 2023 | 455.55 | 455.69 | 444.72 | 446.31 | 1,136,531 | -10.25(-2.25%) |
May 01, 2023 | 452.30 | 458.17 | 451.82 | 456.57 | 1,567,451 | +4.84(+1.07%) |
Apr 28, 2023 | 452.08 | 453.38 | 449.72 | 451.72 | 1,069,581 | -0.54(-0.12%) |
Apr 27, 2023 | 449.19 | 453.55 | 448.51 | 452.26 | 1,533,471 | +3.29(+0.73%) |
Apr 26, 2023 | 460.96 | 460.96 | 447.00 | 448.97 | 1,650,395 | -13.58(-2.94%) |
Apr 25, 2023 | 467.53 | 467.74 | 462.53 | 462.55 | 862,862 | -5.19(-1.11%) |
Apr 24, 2023 | 469.17 | 470.28 | 465.60 | 467.74 | 982,191 | -1.59(-0.34%) |
Apr 21, 2023 | 477.78 | 477.82 | 467.44 | 469.33 | 1,421,675 | -7.83(-1.64%) |
Apr 20, 2023 | 482.24 | 482.24 | 475.66 | 477.16 | 863,611 | -4.44(-0.92%) |
Apr 19, 2023 | 488.24 | 489.54 | 480.35 | 481.59 | 989,144 | -6.08(-1.25%) |
Apr 18, 2023 | 485.32 | 494.18 | 484.35 | 487.67 | 2,633,884 | +11.45(+2.40%) |
Apr 17, 2023 | 473.24 | 478.77 | 473.24 | 476.22 | 1,323,156 | +1.60(+0.34%) |
Apr 14, 2023 | 476.51 | 478.03 | 471.82 | 474.62 | 866,979 | -4.04(-0.84%) |
Apr 13, 2023 | 473.48 | 479.99 | 472.66 | 478.65 | 935,140 | +3.93(+0.83%) |
Apr 12, 2023 | 469.57 | 477.79 | 468.49 | 474.72 | 1,136,012 | +0.25(+0.05%) |
Apr 11, 2023 | 482.78 | 483.14 | 473.66 | 474.47 | 1,258,419 | -8.67(-1.79%) |
Apr 10, 2023 | 478.29 | 484.76 | 478.29 | 483.14 | 1,053,351 | +6.40(+1.34%) |
Apr 06, 2023 | 478.00 | 483.36 | 475.61 | 476.74 | 1,124,313 | +0.18(+0.04%) |
Apr 05, 2023 | 474.63 | 480.29 | 473.68 | 476.56 | 1,342,584 | +1.41(+0.30%) |
Apr 04, 2023 | 472.28 | 477.19 | 471.47 | 475.15 | 1,111,606 | +1.87(+0.39%) |