Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 365.36 | 369.78 | 364.09 | 367.37 | 1,127,665 | +4.69(+1.29%) |
Jun 29, 2023 | 359.00 | 363.41 | 358.90 | 362.68 | 1,080,721 | +3.29(+0.92%) |
Jun 28, 2023 | 354.00 | 360.93 | 352.47 | 359.39 | 1,559,975 | +5.55(+1.57%) |
Jun 27, 2023 | 339.22 | 357.12 | 337.79 | 353.84 | 2,755,812 | +16.96(+5.03%) |
Jun 26, 2023 | 328.12 | 338.25 | 327.02 | 336.88 | 1,227,829 | +10.60(+3.25%) |
Jun 23, 2023 | 323.24 | 328.88 | 322.25 | 326.28 | 910,340 | +0.37(+0.11%) |
Jun 22, 2023 | 330.18 | 330.18 | 324.69 | 325.91 | 784,258 | -2.87(-0.87%) |
Jun 21, 2023 | 330.70 | 333.67 | 327.01 | 328.78 | 803,911 | -3.08(-0.93%) |
Jun 20, 2023 | 338.86 | 339.20 | 328.52 | 331.86 | 1,313,959 | -9.38(-2.75%) |
Jun 16, 2023 | 343.70 | 344.99 | 340.91 | 341.24 | 1,721,464 | -1.61(-0.47%) |
Jun 15, 2023 | 334.31 | 345.41 | 332.27 | 342.85 | 1,070,968 | -7.65(-2.18%) |
May 08, 2023 | 353.17 | 353.28 | 346.31 | 350.50 | 731,528 | -0.35(-0.10%) |
May 05, 2023 | 353.96 | 353.96 | 347.11 | 350.85 | 854,325 | +2.19(+0.63%) |
May 04, 2023 | 357.77 | 358.15 | 346.95 | 348.66 | 853,100 | -8.24(-2.31%) |
May 03, 2023 | 357.68 | 363.78 | 353.13 | 356.90 | 830,154 | -0.33(-0.09%) |
May 02, 2023 | 361.47 | 366.06 | 353.74 | 357.23 | 1,264,707 | -9.28(-2.53%) |
May 01, 2023 | 368.64 | 374.42 | 365.12 | 366.51 | 1,298,582 | -2.19(-0.59%) |
Apr 28, 2023 | 345.60 | 371.52 | 341.09 | 368.70 | 2,884,514 | +25.95(+7.57%) |
Apr 27, 2023 | 326.50 | 345.10 | 326.50 | 342.75 | 1,645,541 | +22.12(+6.90%) |
Apr 26, 2023 | 321.72 | 325.10 | 318.74 | 320.63 | 1,044,041 | -3.30(-1.02%) |
Apr 25, 2023 | 328.75 | 329.49 | 323.69 | 323.93 | 949,609 | -6.90(-2.09%) |
Apr 24, 2023 | 332.58 | 333.31 | 325.45 | 330.83 | 794,940 | -1.88(-0.57%) |
Apr 21, 2023 | 336.00 | 338.42 | 332.09 | 332.71 | 667,956 | -3.31(-0.99%) |
Apr 20, 2023 | 340.14 | 340.75 | 333.10 | 336.02 | 1,111,161 | -7.65(-2.23%) |
Apr 19, 2023 | 339.35 | 345.15 | 339.35 | 343.67 | 857,028 | +0.35(+0.10%) |
Apr 18, 2023 | 349.71 | 351.82 | 339.78 | 343.32 | 758,813 | -2.87(-0.83%) |
Apr 17, 2023 | 343.14 | 346.35 | 339.89 | 346.19 | 1,297,977 | +4.69(+1.37%) |
Apr 14, 2023 | 345.62 | 347.15 | 337.35 | 341.50 | 847,496 | -6.13(-1.76%) |
Apr 13, 2023 | 345.96 | 351.45 | 343.29 | 347.63 | 805,591 | +4.35(+1.27%) |
Apr 12, 2023 | 361.50 | 361.95 | 340.55 | 343.28 | 1,533,042 | -15.24(-4.25%) |
Apr 11, 2023 | 354.87 | 359.76 | 353.43 | 358.52 | 957,611 | +4.63(+1.31%) |
Apr 10, 2023 | 348.53 | 354.26 | 345.60 | 353.89 | 665,038 | +3.62(+1.03%) |
Apr 06, 2023 | 353.41 | 354.67 | 349.33 | 350.27 | 765,605 | -2.85(-0.81%) |
Apr 05, 2023 | 347.67 | 355.99 | 342.95 | 353.12 | 960,120 | +5.00(+1.44%) |
Apr 04, 2023 | 352.04 | 354.03 | 340.48 | 348.12 | 1,325,445 | -8.09(-2.27%) |