Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 365.61 | 368.54 | 365.29 | 367.47 | 59,023,968 | +5.58(+1.54%) |
Jun 29, 2023 | 362.32 | 362.96 | 360.23 | 361.89 | 46,557,320 | -0.73(-0.20%) |
Jun 28, 2023 | 360.07 | 364.59 | 360.00 | 362.62 | 46,923,088 | +0.71(+0.20%) |
Jun 27, 2023 | 357.36 | 362.65 | 356.62 | 361.91 | 49,583,580 | +6.12(+1.72%) |
Jun 26, 2023 | 360.09 | 362.92 | 355.70 | 355.79 | 52,993,664 | -4.83(-1.34%) |
Jun 23, 2023 | 360.30 | 362.95 | 358.92 | 360.63 | 49,182,380 | -3.61(-0.99%) |
Jun 22, 2023 | 358.73 | 364.40 | 358.32 | 364.24 | 47,837,920 | +4.25(+1.18%) |
Jun 21, 2023 | 363.81 | 364.25 | 359.06 | 359.99 | 54,097,432 | -4.97(-1.36%) |
Jun 20, 2023 | 364.02 | 366.38 | 361.97 | 364.96 | 49,433,860 | -0.52(-0.14%) |
Jun 16, 2023 | 370.25 | 370.38 | 365.04 | 365.49 | 81,645,616 | -2.31(-0.63%) |
Jun 15, 2023 | 362.19 | 369.30 | 361.56 | 367.80 | 71,680,384 | +46.26(+14.39%) |
May 08, 2023 | 320.28 | 321.89 | 319.18 | 321.54 | 36,685,692 | +0.79(+0.25%) |
May 05, 2023 | 316.36 | 321.61 | 314.11 | 320.75 | 52,202,248 | +6.68(+2.13%) |
May 04, 2023 | 314.95 | 316.12 | 313.02 | 314.07 | 50,434,344 | -1.11(-0.35%) |
May 03, 2023 | 317.63 | 320.33 | 315.07 | 315.18 | 60,452,400 | -2.08(-0.65%) |
May 02, 2023 | 319.98 | 320.31 | 315.50 | 317.26 | 56,815,500 | -2.79(-0.87%) |
May 01, 2023 | 319.95 | 321.48 | 318.96 | 320.05 | 41,318,244 | -0.37(-0.11%) |
Apr 28, 2023 | 317.99 | 320.51 | 316.84 | 320.42 | 60,360,620 | +2.19(+0.69%) |
Apr 27, 2023 | 313.60 | 318.73 | 312.96 | 318.22 | 65,730,912 | +8.42(+2.72%) |
Apr 26, 2023 | 311.36 | 312.85 | 309.27 | 309.80 | 55,663,416 | +1.87(+0.61%) |
Apr 25, 2023 | 312.20 | 312.88 | 307.83 | 307.93 | 57,273,432 | -5.92(-1.89%) |
Apr 24, 2023 | 314.28 | 315.63 | 311.66 | 313.85 | 44,314,864 | -0.65(-0.21%) |
Apr 21, 2023 | 313.81 | 315.29 | 312.01 | 314.51 | 59,489,460 | +0.33(+0.10%) |
Apr 20, 2023 | 313.60 | 317.15 | 312.88 | 314.18 | 63,009,764 | -2.41(-0.76%) |
Apr 19, 2023 | 314.31 | 317.67 | 314.18 | 316.59 | 39,128,524 | -0.15(-0.05%) |
Apr 18, 2023 | 318.86 | 319.29 | 315.53 | 316.74 | 46,981,308 | +0.02(+0.01%) |
Apr 17, 2023 | 316.04 | 317.08 | 313.94 | 316.72 | 43,254,536 | +0.27(+0.09%) |
Apr 14, 2023 | 315.48 | 318.23 | 313.51 | 316.45 | 56,671,992 | -0.60(-0.19%) |
Apr 13, 2023 | 312.74 | 317.53 | 311.55 | 317.05 | 54,967,376 | +6.09(+1.96%) |
Apr 12, 2023 | 315.71 | 316.31 | 310.49 | 310.96 | 63,704,288 | -2.77(-0.88%) |
Apr 11, 2023 | 315.72 | 315.78 | 313.22 | 313.73 | 40,394,128 | -2.03(-0.64%) |
Apr 10, 2023 | 312.98 | 315.81 | 311.17 | 315.76 | 45,487,968 | -0.18(-0.06%) |
Apr 06, 2023 | 312.15 | 316.44 | 310.74 | 315.94 | 47,235,876 | +2.12(+0.67%) |
Apr 05, 2023 | 315.99 | 316.94 | 311.99 | 313.82 | 63,126,512 | -3.13(-0.99%) |
Apr 04, 2023 | 318.47 | 319.50 | 315.71 | 316.95 | 46,143,336 | -1.07(-0.34%) |