Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 474.83 | 476.25 | 472.25 | 474.66 | 869,604 | +3.25(+0.69%) |
Jun 29, 2023 | 465.75 | 471.50 | 465.17 | 471.41 | 524,544 | +5.66(+1.22%) |
Jun 28, 2023 | 464.90 | 465.82 | 462.28 | 465.75 | 748,019 | +0.10(+0.02%) |
Jun 27, 2023 | 459.14 | 466.37 | 458.11 | 465.65 | 668,751 | +7.23(+1.58%) |
Jun 26, 2023 | 455.41 | 460.69 | 455.01 | 458.43 | 660,103 | +3.87(+0.85%) |
Jun 23, 2023 | 454.93 | 458.04 | 454.21 | 454.56 | 994,547 | -5.39(-1.17%) |
Jun 22, 2023 | 461.30 | 461.60 | 457.57 | 459.95 | 688,571 | -2.43(-0.53%) |
Jun 21, 2023 | 461.24 | 464.44 | 459.92 | 462.38 | 768,184 | -0.54(-0.12%) |
Jun 20, 2023 | 464.03 | 464.43 | 460.74 | 462.92 | 1,000,941 | -3.45(-0.74%) |
Jun 16, 2023 | 470.04 | 471.02 | 464.73 | 466.37 | 1,735,673 | -2.16(-0.46%) |
Jun 15, 2023 | 462.18 | 468.67 | 462.18 | 468.52 | 1,135,820 | +4.55(+0.98%) |
Jun 14, 2023 | 467.69 | 470.47 | 460.98 | 463.97 | 993,916 | -2.78(-0.59%) |
Jun 13, 2023 | 464.14 | 468.40 | 462.82 | 466.75 | 847,132 | +4.94(+1.07%) |
Jun 12, 2023 | 459.81 | 462.68 | 457.81 | 461.81 | 736,260 | +2.55(+0.56%) |
Jun 09, 2023 | 462.40 | 462.70 | 458.08 | 459.26 | 1,053,473 | -2.88(-0.62%) |
Jun 08, 2023 | 463.35 | 464.56 | 459.37 | 462.13 | 965,236 | -2.00(-0.43%) |
Jun 07, 2023 | 459.31 | 464.90 | 458.49 | 464.14 | 1,160,844 | +6.86(+1.50%) |
Jun 06, 2023 | 446.81 | 458.09 | 446.81 | 457.28 | 1,237,340 | +9.34(+2.08%) |
Jun 05, 2023 | 450.17 | 451.00 | 445.49 | 447.94 | 1,758,036 | -4.85(-1.07%) |
Jun 02, 2023 | 443.70 | 453.02 | 443.70 | 452.80 | 1,232,141 | +14.17(+3.23%) |
Jun 01, 2023 | 435.40 | 439.55 | 433.03 | 438.63 | 965,932 | +3.77(+0.87%) |
May 31, 2023 | 438.67 | 440.36 | 432.22 | 434.86 | 1,003,024 | -5.96(-1.35%) |
May 30, 2023 | 443.05 | 444.38 | 439.10 | 440.81 | 936,360 | -0.59(-0.13%) |
May 26, 2023 | 437.43 | 441.96 | 436.84 | 441.40 | 756,102 | +4.47(+1.02%) |
May 25, 2023 | 437.06 | 438.22 | 433.34 | 436.94 | 910,851 | -0.15(-0.03%) |
May 24, 2023 | 439.69 | 440.01 | 435.48 | 437.09 | 882,946 | -4.18(-0.95%) |
May 23, 2023 | 444.39 | 447.76 | 440.98 | 441.27 | 906,081 | -4.55(-1.02%) |
May 22, 2023 | 444.94 | 447.59 | 442.20 | 445.82 | 703,205 | +2.42(+0.55%) |
May 19, 2023 | 450.32 | 450.32 | 441.88 | 443.40 | 651,649 | -4.04(-0.90%) |
May 18, 2023 | 442.93 | 448.05 | 441.65 | 447.44 | 852,652 | +3.56(+0.80%) |
May 17, 2023 | 438.09 | 444.63 | 436.58 | 443.88 | 891,482 | +7.77(+1.78%) |
May 16, 2023 | 440.45 | 440.45 | 436.11 | 436.11 | 635,061 | -6.44(-1.46%) |
May 15, 2023 | 440.08 | 444.17 | 438.70 | 442.55 | 551,299 | +3.51(+0.80%) |
May 12, 2023 | 440.34 | 441.90 | 436.16 | 439.04 | 561,898 | -0.04(-0.01%) |
May 11, 2023 | 439.77 | 440.62 | 436.89 | 439.08 | 533,191 | -2.90(-0.66%) |
May 10, 2023 | 446.28 | 446.28 | 437.36 | 441.99 | 889,642 | +0.79(+0.18%) |
May 09, 2023 | 440.48 | 442.85 | 438.99 | 441.20 | 519,276 | -1.50(-0.34%) |
May 08, 2023 | 446.15 | 446.46 | 441.00 | 442.70 | 563,346 | -1.39(-0.31%) |
May 05, 2023 | 441.07 | 445.41 | 440.77 | 444.09 | 853,864 | +9.44(+2.17%) |
May 04, 2023 | 439.23 | 439.75 | 432.49 | 434.66 | 1,126,918 | -7.79(-1.76%) |
May 03, 2023 | 443.78 | 450.29 | 441.84 | 442.44 | 1,306,116 | -0.12(-0.03%) |
May 02, 2023 | 447.00 | 449.15 | 436.94 | 442.56 | 1,508,956 | -6.41(-1.43%) |
May 01, 2023 | 448.41 | 452.81 | 448.34 | 448.97 | 714,669 | -0.31(-0.07%) |
Apr 28, 2023 | 444.12 | 449.78 | 444.07 | 449.28 | 677,628 | +4.25(+0.95%) |
Apr 27, 2023 | 439.26 | 445.34 | 437.81 | 445.03 | 597,625 | +6.94(+1.58%) |
Apr 26, 2023 | 440.57 | 442.80 | 437.49 | 438.10 | 628,150 | -3.94(-0.89%) |
Apr 25, 2023 | 447.68 | 448.42 | 442.02 | 442.04 | 558,302 | -8.66(-1.92%) |
Apr 24, 2023 | 450.26 | 452.80 | 448.74 | 450.69 | 518,882 | +0.03(+0.01%) |
Apr 21, 2023 | 451.32 | 451.65 | 447.04 | 450.66 | 587,431 | -0.24(-0.05%) |
Apr 20, 2023 | 449.33 | 452.76 | 449.33 | 450.90 | 465,198 | -1.52(-0.34%) |
Apr 19, 2023 | 449.62 | 453.11 | 448.94 | 452.42 | 385,141 | +0.79(+0.17%) |
Apr 18, 2023 | 454.34 | 454.82 | 449.54 | 451.63 | 728,469 | -0.69(-0.15%) |
Apr 17, 2023 | 449.72 | 452.49 | 448.48 | 452.32 | 506,594 | +3.41(+0.76%) |
Apr 14, 2023 | 451.54 | 454.39 | 446.48 | 448.91 | 651,677 | -2.49(-0.55%) |
Apr 13, 2023 | 449.45 | 452.31 | 446.99 | 451.40 | 490,928 | +3.20(+0.71%) |
Apr 12, 2023 | 454.51 | 454.52 | 447.75 | 448.20 | 596,345 | -2.58(-0.57%) |
Apr 11, 2023 | 448.74 | 452.53 | 448.00 | 450.78 | 522,519 | +4.13(+0.92%) |
Apr 10, 2023 | 438.96 | 446.75 | 438.96 | 446.65 | 615,667 | +5.40(+1.22%) |
Apr 06, 2023 | 441.38 | 442.56 | 439.05 | 441.25 | 615,970 | -0.60(-0.14%) |
Apr 05, 2023 | 442.70 | 444.06 | 439.05 | 441.85 | 691,580 | -3.26(-0.73%) |
Apr 04, 2023 | 453.31 | 454.03 | 442.41 | 445.11 | 866,534 | -7.41(-1.64%) |