Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 339.02 | 342.83 | 338.28 | 340.84 | 121,035 | +2.44(+0.72%) |
Jun 29, 2023 | 336.03 | 340.73 | 335.00 | 338.40 | 116,242 | +1.97(+0.59%) |
Jun 28, 2023 | 334.55 | 336.81 | 330.36 | 336.43 | 97,081 | +1.74(+0.52%) |
Jun 27, 2023 | 332.52 | 336.24 | 331.20 | 334.69 | 88,315 | +3.71(+1.12%) |
Jun 26, 2023 | 327.33 | 331.97 | 326.82 | 330.98 | 81,515 | +2.69(+0.82%) |
Jun 23, 2023 | 331.66 | 334.17 | 328.19 | 328.29 | 181,198 | -4.54(-1.36%) |
Jun 22, 2023 | 331.32 | 333.06 | 329.47 | 332.83 | 139,194 | +2.93(+0.89%) |
Jun 21, 2023 | 329.76 | 330.16 | 325.50 | 329.90 | 161,458 | +1.98(+0.60%) |
Jun 20, 2023 | 325.55 | 330.00 | 323.04 | 327.92 | 171,948 | +2.23(+0.68%) |
Jun 16, 2023 | 324.52 | 326.86 | 322.00 | 325.69 | 666,244 | +2.78(+0.86%) |
Jun 15, 2023 | 319.06 | 323.51 | 318.44 | 322.91 | 207,800 | +18.96(+6.24%) |
May 08, 2023 | 307.05 | 308.00 | 303.20 | 303.95 | 161,241 | -1.74(-0.57%) |
May 05, 2023 | 305.44 | 307.60 | 301.56 | 305.69 | 157,180 | +2.14(+0.70%) |
May 04, 2023 | 306.77 | 308.30 | 303.52 | 303.55 | 182,938 | -5.13(-1.66%) |
May 03, 2023 | 309.82 | 314.46 | 308.07 | 308.68 | 203,800 | -0.02(-0.01%) |
May 02, 2023 | 314.19 | 314.19 | 305.56 | 308.70 | 193,477 | -7.52(-2.38%) |
May 01, 2023 | 313.32 | 317.97 | 313.32 | 316.22 | 228,661 | +2.90(+0.93%) |
Apr 28, 2023 | 311.34 | 316.29 | 309.18 | 313.32 | 172,271 | +0.89(+0.28%) |
Apr 27, 2023 | 315.00 | 316.61 | 306.95 | 312.43 | 388,743 | +11.70(+3.89%) |
Apr 26, 2023 | 301.00 | 302.61 | 298.54 | 300.73 | 255,271 | -3.33(-1.10%) |
Apr 25, 2023 | 304.25 | 305.40 | 302.57 | 304.06 | 151,646 | -2.00(-0.65%) |
Apr 24, 2023 | 307.63 | 308.44 | 303.24 | 306.06 | 137,345 | -2.06(-0.67%) |
Apr 21, 2023 | 307.88 | 308.90 | 306.45 | 308.12 | 96,394 | +0.79(+0.26%) |
Apr 20, 2023 | 309.21 | 309.45 | 306.00 | 307.33 | 94,232 | -1.98(-0.64%) |
Apr 19, 2023 | 310.74 | 310.74 | 307.54 | 309.31 | 80,753 | -1.03(-0.33%) |
Apr 18, 2023 | 309.66 | 312.00 | 308.13 | 310.34 | 104,892 | +0.45(+0.15%) |
Apr 17, 2023 | 309.65 | 311.43 | 308.75 | 309.89 | 129,423 | +1.29(+0.42%) |
Apr 14, 2023 | 308.61 | 309.23 | 305.79 | 308.60 | 93,505 | -0.83(-0.27%) |
Apr 13, 2023 | 305.29 | 311.45 | 304.33 | 309.43 | 165,749 | +4.14(+1.36%) |
Apr 12, 2023 | 303.75 | 307.29 | 303.75 | 305.29 | 84,911 | +2.24(+0.74%) |
Apr 11, 2023 | 301.53 | 304.75 | 301.31 | 303.05 | 115,489 | +0.44(+0.15%) |
Apr 10, 2023 | 298.03 | 305.00 | 298.03 | 302.61 | 175,082 | +3.85(+1.29%) |
Apr 06, 2023 | 298.40 | 300.02 | 297.49 | 298.76 | 58,755 | +0.92(+0.31%) |
Apr 05, 2023 | 298.01 | 301.66 | 296.38 | 297.84 | 146,844 | +0.21(+0.07%) |
Apr 04, 2023 | 300.41 | 303.33 | 294.10 | 297.63 | 151,632 | -3.72(-1.23%) |