Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 377.58 | 380.74 | 376.32 | 379.12 | 156,593 | +3.88(+1.03%) |
Jun 29, 2023 | 364.37 | 375.38 | 361.74 | 375.24 | 151,817 | +10.86(+2.98%) |
Jun 28, 2023 | 366.93 | 368.36 | 360.75 | 364.38 | 266,263 | -1.37(-0.37%) |
Jun 27, 2023 | 365.93 | 367.34 | 360.89 | 365.75 | 154,110 | +0.21(+0.06%) |
Jun 26, 2023 | 365.21 | 367.56 | 362.52 | 365.54 | 101,584 | -0.26(-0.07%) |
Jun 23, 2023 | 362.78 | 370.06 | 362.04 | 365.80 | 286,112 | +1.02(+0.28%) |
Jun 22, 2023 | 366.50 | 373.07 | 362.21 | 364.78 | 138,763 | -1.69(-0.46%) |
Jun 21, 2023 | 368.79 | 370.00 | 365.40 | 366.47 | 170,967 | -4.28(-1.15%) |
Jun 20, 2023 | 362.50 | 372.40 | 356.51 | 370.75 | 318,966 | -5.81(-1.54%) |
Jun 16, 2023 | 386.92 | 388.00 | 373.64 | 376.56 | 513,445 | -2.50(-0.66%) |
Jun 15, 2023 | 368.57 | 379.74 | 368.57 | 379.06 | 154,690 | +0.67(+0.18%) |
May 08, 2023 | 384.69 | 390.71 | 376.00 | 378.39 | 482,844 | -6.85(-1.78%) |
May 05, 2023 | 400.00 | 400.00 | 373.07 | 385.24 | 839,088 | -77.37(-16.72%) |
May 04, 2023 | 467.76 | 468.45 | 458.78 | 462.61 | 126,552 | -1.25(-0.27%) |
May 03, 2023 | 453.47 | 473.50 | 453.47 | 463.86 | 158,432 | +12.38(+2.74%) |
May 02, 2023 | 451.10 | 453.15 | 443.31 | 451.48 | 105,889 | -2.43(-0.54%) |
May 01, 2023 | 448.70 | 456.54 | 448.70 | 453.91 | 109,229 | +3.12(+0.69%) |
Apr 28, 2023 | 437.92 | 454.90 | 434.60 | 450.79 | 148,097 | +14.34(+3.29%) |
Apr 27, 2023 | 435.61 | 436.86 | 425.74 | 436.45 | 136,872 | +0.45(+0.10%) |
Apr 26, 2023 | 433.79 | 445.30 | 433.79 | 436.00 | 150,180 | -1.27(-0.29%) |
Apr 25, 2023 | 457.39 | 457.39 | 436.31 | 437.27 | 203,011 | -24.53(-5.31%) |
Apr 24, 2023 | 466.64 | 469.06 | 461.20 | 461.80 | 147,525 | -5.45(-1.17%) |
Apr 21, 2023 | 462.06 | 468.82 | 458.69 | 467.25 | 105,479 | +8.18(+1.78%) |
Apr 20, 2023 | 473.76 | 473.76 | 456.95 | 459.07 | 161,132 | -27.33(-5.62%) |
Apr 19, 2023 | 476.44 | 489.36 | 475.25 | 486.40 | 117,240 | +7.24(+1.51%) |
Apr 18, 2023 | 481.55 | 481.55 | 475.44 | 479.16 | 99,880 | -2.35(-0.49%) |
Apr 17, 2023 | 479.89 | 485.42 | 476.08 | 481.51 | 122,715 | +2.26(+0.47%) |
Apr 14, 2023 | 486.50 | 494.05 | 478.76 | 479.25 | 134,756 | -6.46(-1.33%) |
Apr 13, 2023 | 478.85 | 486.96 | 476.75 | 485.71 | 90,116 | +8.88(+1.86%) |
Apr 12, 2023 | 476.57 | 482.81 | 475.60 | 476.83 | 116,205 | +4.82(+1.02%) |
Apr 11, 2023 | 473.33 | 477.35 | 470.44 | 472.01 | 82,236 | +2.06(+0.44%) |
Apr 10, 2023 | 463.17 | 470.31 | 459.37 | 469.95 | 107,219 | +3.71(+0.80%) |
Apr 06, 2023 | 462.61 | 466.43 | 456.65 | 466.24 | 95,581 | +2.44(+0.53%) |
Apr 05, 2023 | 459.99 | 468.83 | 459.99 | 463.80 | 80,067 | +1.48(+0.32%) |
Apr 04, 2023 | 465.26 | 468.42 | 461.11 | 462.32 | 116,086 | -2.50(-0.54%) |