Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 431.62 | 438.35 | 431.03 | 435.41 | 973,605 | +7.51(+1.76%) |
Jun 29, 2023 | 429.63 | 430.87 | 425.14 | 427.90 | 496,209 | +0.75(+0.18%) |
Jun 28, 2023 | 424.58 | 429.61 | 423.15 | 427.15 | 705,569 | +0.37(+0.09%) |
Jun 27, 2023 | 420.97 | 429.12 | 416.87 | 426.78 | 849,170 | +9.57(+2.29%) |
Jun 26, 2023 | 420.65 | 425.50 | 417.04 | 417.21 | 732,248 | -2.35(-0.56%) |
Jun 23, 2023 | 422.74 | 424.57 | 417.77 | 419.56 | 4,198,300 | -6.57(-1.54%) |
Jun 22, 2023 | 423.78 | 427.85 | 417.81 | 426.13 | 918,008 | -0.21(-0.05%) |
Jun 21, 2023 | 434.93 | 437.95 | 424.89 | 426.34 | 1,038,558 | -9.16(-2.10%) |
Jun 20, 2023 | 437.34 | 441.33 | 431.54 | 435.50 | 1,076,783 | -5.69(-1.29%) |
Jun 16, 2023 | 448.74 | 449.88 | 438.54 | 441.19 | 1,890,159 | -5.18(-1.16%) |
Jun 15, 2023 | 442.90 | 449.20 | 441.85 | 446.37 | 904,848 | +74.63(+20.08%) |
May 08, 2023 | 371.39 | 373.39 | 367.34 | 371.74 | 628,468 | +0.18(+0.05%) |
May 05, 2023 | 368.32 | 372.35 | 366.89 | 371.56 | 678,971 | +4.88(+1.33%) |
May 04, 2023 | 368.11 | 370.85 | 366.10 | 366.68 | 551,780 | -1.32(-0.36%) |
May 03, 2023 | 369.06 | 373.77 | 366.10 | 368.00 | 580,345 | -0.83(-0.23%) |
May 02, 2023 | 372.20 | 374.80 | 367.15 | 368.83 | 648,538 | -2.79(-0.75%) |
May 01, 2023 | 370.76 | 372.89 | 367.94 | 371.62 | 538,656 | +0.30(+0.08%) |
Apr 28, 2023 | 368.39 | 374.85 | 367.20 | 371.32 | 773,994 | +2.93(+0.80%) |
Apr 27, 2023 | 367.30 | 369.50 | 362.06 | 368.39 | 566,457 | +3.29(+0.90%) |
Apr 26, 2023 | 364.53 | 370.62 | 363.99 | 365.10 | 718,920 | +0.54(+0.15%) |
Apr 25, 2023 | 371.41 | 372.03 | 360.37 | 364.56 | 842,299 | -11.11(-2.96%) |
Apr 24, 2023 | 375.68 | 380.85 | 374.20 | 375.67 | 490,404 | -1.59(-0.42%) |
Apr 21, 2023 | 376.82 | 381.71 | 374.62 | 377.26 | 558,833 | -0.30(-0.08%) |
Apr 20, 2023 | 376.15 | 382.52 | 375.53 | 377.56 | 513,814 | -1.21(-0.32%) |
Apr 19, 2023 | 378.65 | 379.77 | 375.19 | 378.77 | 432,883 | -1.66(-0.44%) |
Apr 18, 2023 | 382.76 | 384.27 | 378.18 | 380.43 | 385,770 | +0.24(+0.06%) |
Apr 17, 2023 | 381.96 | 382.51 | 376.47 | 380.19 | 463,396 | -1.49(-0.39%) |
Apr 14, 2023 | 378.86 | 383.29 | 377.75 | 381.68 | 613,640 | +0.12(+0.03%) |
Apr 13, 2023 | 380.30 | 382.26 | 377.39 | 381.56 | 1,147,407 | +4.96(+1.32%) |
Apr 12, 2023 | 382.38 | 383.38 | 376.07 | 376.60 | 532,090 | -2.80(-0.74%) |
Apr 11, 2023 | 378.00 | 382.33 | 377.50 | 379.40 | 457,543 | -0.59(-0.16%) |
Apr 10, 2023 | 372.97 | 380.44 | 371.00 | 379.99 | 490,121 | +4.07(+1.08%) |
Apr 06, 2023 | 375.62 | 378.31 | 373.40 | 375.92 | 848,437 | -2.44(-0.64%) |
Apr 05, 2023 | 383.25 | 384.48 | 376.10 | 378.36 | 827,262 | -6.57(-1.71%) |
Apr 04, 2023 | 389.88 | 392.79 | 384.01 | 384.93 | 602,437 | -4.01(-1.03%) |