Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 468.40 | 472.87 | 465.47 | 470.60 | 781,733 | +5.32(+1.14%) |
Jun 29, 2023 | 464.16 | 471.04 | 462.07 | 465.28 | 653,813 | +3.20(+0.69%) |
Jun 28, 2023 | 462.37 | 463.52 | 456.52 | 462.08 | 899,007 | -0.35(-0.08%) |
Jun 27, 2023 | 462.63 | 462.89 | 454.07 | 462.43 | 837,645 | -1.14(-0.25%) |
Jun 26, 2023 | 455.13 | 465.65 | 452.82 | 463.57 | 787,811 | +10.12(+2.23%) |
Jun 23, 2023 | 455.13 | 457.30 | 453.09 | 453.45 | 709,999 | -2.26(-0.50%) |
Jun 22, 2023 | 449.93 | 457.86 | 448.90 | 455.71 | 703,177 | +5.52(+1.23%) |
Jun 21, 2023 | 450.32 | 457.37 | 448.87 | 450.19 | 996,907 | +3.10(+0.69%) |
Jun 20, 2023 | 447.77 | 452.00 | 442.99 | 447.09 | 1,084,210 | -0.82(-0.18%) |
Jun 16, 2023 | 454.62 | 454.62 | 442.40 | 447.91 | 1,865,693 | -3.23(-0.72%) |
Jun 15, 2023 | 444.96 | 452.56 | 442.46 | 451.14 | 924,907 | +7.56(+1.70%) |
Jun 14, 2023 | 444.00 | 450.83 | 441.34 | 443.58 | 1,190,076 | -0.18(-0.04%) |
Jun 13, 2023 | 432.74 | 445.34 | 429.36 | 443.76 | 1,539,402 | +18.85(+4.44%) |
Jun 12, 2023 | 423.84 | 427.17 | 420.22 | 424.91 | 854,141 | +1.29(+0.30%) |
Jun 09, 2023 | 419.03 | 427.95 | 419.03 | 423.62 | 1,160,551 | +4.68(+1.12%) |
Jun 08, 2023 | 414.00 | 419.44 | 410.86 | 418.94 | 843,513 | +3.39(+0.82%) |
Jun 07, 2023 | 419.45 | 424.80 | 414.98 | 415.55 | 863,425 | -1.94(-0.46%) |
Jun 06, 2023 | 417.59 | 423.96 | 416.66 | 417.49 | 862,302 | -3.52(-0.84%) |
Jun 05, 2023 | 421.34 | 425.96 | 418.77 | 421.01 | 1,047,573 | -1.39(-0.33%) |
Jun 02, 2023 | 405.57 | 423.77 | 405.57 | 422.40 | 1,665,101 | +18.57(+4.60%) |
Jun 01, 2023 | 408.11 | 409.92 | 402.00 | 403.83 | 1,380,278 | -6.00(-1.46%) |
May 31, 2023 | 410.50 | 417.40 | 407.63 | 409.83 | 2,346,134 | -2.37(-0.57%) |
May 30, 2023 | 417.65 | 418.00 | 403.15 | 412.20 | 3,394,884 | -8.07(-1.92%) |
May 26, 2023 | 436.11 | 439.87 | 417.60 | 420.27 | 6,078,385 | -64.85(-13.37%) |
May 25, 2023 | 487.21 | 489.61 | 481.70 | 485.12 | 2,098,174 | +3.69(+0.77%) |
May 24, 2023 | 481.62 | 485.55 | 476.49 | 481.43 | 795,479 | +0.82(+0.17%) |
May 23, 2023 | 479.90 | 481.20 | 475.09 | 480.61 | 906,828 | -0.07(-0.01%) |
May 22, 2023 | 491.05 | 492.21 | 479.60 | 480.68 | 1,649,524 | -10.37(-2.11%) |
May 19, 2023 | 508.37 | 509.93 | 486.87 | 491.05 | 1,274,269 | -22.56(-4.39%) |
May 18, 2023 | 503.89 | 514.34 | 501.58 | 513.61 | 731,360 | +9.66(+1.92%) |
May 17, 2023 | 502.78 | 506.39 | 500.86 | 503.95 | 618,780 | +4.96(+0.99%) |
May 16, 2023 | 510.50 | 512.41 | 498.55 | 498.99 | 997,520 | -16.98(-3.29%) |
May 15, 2023 | 513.88 | 517.93 | 508.36 | 515.97 | 679,775 | +2.09(+0.41%) |
May 12, 2023 | 512.84 | 518.27 | 509.22 | 513.88 | 925,727 | +1.77(+0.35%) |
May 11, 2023 | 506.06 | 512.58 | 503.58 | 512.11 | 742,686 | +7.60(+1.51%) |
May 10, 2023 | 509.86 | 512.89 | 497.49 | 504.51 | 755,839 | -4.58(-0.90%) |
May 09, 2023 | 510.80 | 514.82 | 508.00 | 509.09 | 537,753 | -6.64(-1.29%) |
May 08, 2023 | 522.00 | 522.58 | 513.95 | 515.73 | 427,701 | -4.32(-0.83%) |
May 05, 2023 | 516.66 | 523.27 | 516.27 | 520.05 | 479,345 | +6.01(+1.17%) |
May 04, 2023 | 523.21 | 524.26 | 511.19 | 514.04 | 584,855 | -9.13(-1.75%) |
May 03, 2023 | 519.78 | 529.55 | 512.86 | 523.17 | 762,359 | -7.77(-1.46%) |
May 02, 2023 | 529.53 | 532.48 | 519.26 | 530.94 | 612,482 | -1.94(-0.36%) |
May 01, 2023 | 551.72 | 556.60 | 528.65 | 532.88 | 947,505 | -18.55(-3.36%) |
Apr 28, 2023 | 546.08 | 551.86 | 544.51 | 551.43 | 457,354 | +3.66(+0.67%) |
Apr 27, 2023 | 550.00 | 550.74 | 539.04 | 547.77 | 530,781 | +0.32(+0.06%) |
Apr 26, 2023 | 539.27 | 548.63 | 539.27 | 547.45 | 502,589 | +5.59(+1.03%) |
Apr 25, 2023 | 545.47 | 549.66 | 541.63 | 541.86 | 525,105 | -5.54(-1.01%) |
Apr 24, 2023 | 539.78 | 548.56 | 539.05 | 547.40 | 475,813 | +6.03(+1.11%) |
Apr 21, 2023 | 544.01 | 545.95 | 539.00 | 541.37 | 401,734 | -3.68(-0.68%) |
Apr 20, 2023 | 540.85 | 549.32 | 540.70 | 545.05 | 428,155 | +3.02(+0.56%) |
Apr 19, 2023 | 541.68 | 546.29 | 539.85 | 542.03 | 512,149 | +0.51(+0.09%) |
Apr 18, 2023 | 537.08 | 541.94 | 535.70 | 541.52 | 420,681 | +7.19(+1.35%) |
Apr 17, 2023 | 536.24 | 538.88 | 531.67 | 534.33 | 579,345 | -0.33(-0.06%) |
Apr 14, 2023 | 528.20 | 534.99 | 526.11 | 534.66 | 423,053 | +6.26(+1.18%) |
Apr 13, 2023 | 524.00 | 530.32 | 522.44 | 528.40 | 370,245 | +5.27(+1.01%) |
Apr 12, 2023 | 527.71 | 531.17 | 522.36 | 523.13 | 508,434 | -3.62(-0.69%) |
Apr 11, 2023 | 529.50 | 532.02 | 525.68 | 526.75 | 458,160 | -2.71(-0.51%) |
Apr 10, 2023 | 518.78 | 529.56 | 517.16 | 529.46 | 486,885 | +8.51(+1.63%) |
Apr 06, 2023 | 530.00 | 532.42 | 520.73 | 520.95 | 737,791 | -13.17(-2.47%) |
Apr 05, 2023 | 544.90 | 546.29 | 530.19 | 534.12 | 826,320 | -12.05(-2.21%) |
Apr 04, 2023 | 551.19 | 553.06 | 545.50 | 546.17 | 633,373 | -5.02(-0.91%) |