Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 478.07 | 483.53 | 476.55 | 480.33 | 918,346 | +7.72(+1.63%) |
Jun 29, 2023 | 474.55 | 474.76 | 468.01 | 472.61 | 594,580 | +2.77(+0.59%) |
Jun 28, 2023 | 465.86 | 472.94 | 464.98 | 469.84 | 737,766 | -2.48(-0.52%) |
Jun 27, 2023 | 455.77 | 474.00 | 455.77 | 472.32 | 872,121 | +18.20(+4.01%) |
Jun 26, 2023 | 453.67 | 463.82 | 453.67 | 454.12 | 621,263 | +1.59(+0.35%) |
Jun 23, 2023 | 453.07 | 455.50 | 450.19 | 452.53 | 837,484 | -10.33(-2.23%) |
Jun 22, 2023 | 448.67 | 463.37 | 448.58 | 462.86 | 757,085 | +10.85(+2.40%) |
Jun 21, 2023 | 456.47 | 460.00 | 451.02 | 452.01 | 885,108 | -7.94(-1.73%) |
Jun 20, 2023 | 461.80 | 465.65 | 455.90 | 459.96 | 830,052 | -0.44(-0.09%) |
Jun 16, 2023 | 468.70 | 470.41 | 458.62 | 460.39 | 2,031,713 | -7.31(-1.56%) |
Jun 15, 2023 | 470.68 | 472.47 | 466.02 | 467.70 | 1,048,219 | +89.18(+23.56%) |
May 08, 2023 | 381.26 | 382.17 | 376.19 | 378.52 | 696,781 | -2.11(-0.55%) |
May 05, 2023 | 376.63 | 383.12 | 374.63 | 380.63 | 904,857 | +12.27(+3.33%) |
May 04, 2023 | 373.24 | 373.78 | 364.84 | 368.37 | 733,903 | -4.88(-1.31%) |
May 03, 2023 | 373.77 | 381.27 | 372.30 | 373.24 | 728,949 | -0.28(-0.07%) |
May 02, 2023 | 380.62 | 381.07 | 371.67 | 373.52 | 850,690 | -5.90(-1.56%) |
May 01, 2023 | 380.77 | 384.64 | 377.82 | 379.42 | 700,382 | -2.08(-0.55%) |
Apr 28, 2023 | 380.89 | 384.44 | 375.19 | 381.50 | 1,344,256 | +1.88(+0.49%) |
Apr 27, 2023 | 378.75 | 380.70 | 364.19 | 379.63 | 2,157,645 | +26.93(+7.63%) |
Apr 26, 2023 | 353.34 | 355.76 | 351.24 | 352.70 | 1,311,452 | -0.38(-0.11%) |
Apr 25, 2023 | 365.37 | 366.04 | 352.58 | 353.09 | 1,309,712 | -14.38(-3.91%) |
Apr 24, 2023 | 368.00 | 370.22 | 365.91 | 367.47 | 610,660 | +0.34(+0.09%) |
Apr 21, 2023 | 369.88 | 369.92 | 364.46 | 367.12 | 930,366 | -3.69(-1.00%) |
Apr 20, 2023 | 357.31 | 374.79 | 357.07 | 370.81 | 1,687,026 | +14.26(+4.00%) |
Apr 19, 2023 | 362.19 | 362.50 | 355.77 | 356.55 | 1,234,193 | -9.82(-2.68%) |
Apr 18, 2023 | 370.32 | 371.86 | 362.90 | 366.37 | 892,718 | -0.89(-0.24%) |
Apr 17, 2023 | 359.59 | 367.31 | 357.19 | 367.26 | 1,040,603 | -2.92(-0.79%) |
Apr 14, 2023 | 368.54 | 375.20 | 366.19 | 370.18 | 797,174 | +0.67(+0.18%) |
Apr 13, 2023 | 365.18 | 371.84 | 362.25 | 369.51 | 827,710 | +4.19(+1.15%) |
Apr 12, 2023 | 375.79 | 376.99 | 364.55 | 365.32 | 822,464 | -7.67(-2.06%) |
Apr 11, 2023 | 379.23 | 380.42 | 372.12 | 372.99 | 1,004,643 | -4.70(-1.24%) |
Apr 10, 2023 | 365.05 | 378.49 | 363.67 | 377.68 | 1,022,255 | +7.91(+2.14%) |
Apr 06, 2023 | 369.44 | 374.00 | 362.95 | 369.78 | 756,665 | -6.86(-1.82%) |
Apr 05, 2023 | 383.24 | 383.84 | 371.89 | 376.64 | 998,638 | -11.09(-2.86%) |
Apr 04, 2023 | 395.83 | 396.22 | 385.18 | 387.73 | 862,805 | -6.06(-1.54%) |