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 | 46,557,520 | -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 | +4.33(+1.19%) |
Jun 14, 2023 | 360.86 | 363.76 | 358.03 | 363.47 | 70,049,656 | +2.62(+0.73%) |
Jun 13, 2023 | 360.88 | 361.69 | 357.64 | 360.85 | 57,424,932 | +2.75(+0.77%) |
Jun 12, 2023 | 353.83 | 358.20 | 352.84 | 358.10 | 45,002,952 | +5.95(+1.69%) |
Jun 09, 2023 | 352.28 | 355.29 | 350.69 | 352.15 | 53,653,064 | +1.34(+0.38%) |
Jun 08, 2023 | 346.80 | 351.27 | 346.57 | 350.81 | 47,431,492 | +4.30(+1.24%) |
Jun 07, 2023 | 352.77 | 354.75 | 345.87 | 346.50 | 70,106,320 | -5.98(-1.70%) |
Jun 06, 2023 | 351.93 | 353.46 | 350.59 | 352.49 | 41,645,892 | -0.06(-0.02%) |
Jun 05, 2023 | 352.08 | 355.12 | 351.50 | 352.54 | 47,545,748 | +0.25(+0.07%) |
Jun 02, 2023 | 351.45 | 353.47 | 349.67 | 352.30 | 53,892,704 | +2.62(+0.75%) |
Jun 01, 2023 | 345.42 | 351.01 | 344.36 | 349.67 | 50,784,696 | +3.99(+1.16%) |
May 31, 2023 | 346.06 | 348.27 | 344.21 | 345.68 | 65,488,680 | -1.98(-0.57%) |
May 30, 2023 | 350.37 | 351.58 | 346.22 | 347.66 | 73,094,080 | +1.57(+0.45%) |
May 26, 2023 | 338.50 | 346.93 | 338.40 | 346.09 | 63,613,088 | +8.62(+2.55%) |
May 25, 2023 | 336.89 | 338.75 | 334.43 | 337.46 | 67,252,080 | +8.02(+2.43%) |
May 24, 2023 | 329.17 | 330.69 | 327.37 | 329.45 | 63,210,696 | -1.70(-0.51%) |
May 23, 2023 | 333.66 | 334.81 | 330.79 | 331.15 | 48,488,976 | -4.25(-1.27%) |
May 22, 2023 | 334.02 | 336.42 | 334.01 | 335.40 | 43,699,080 | +1.12(+0.34%) |
May 19, 2023 | 335.25 | 335.96 | 333.20 | 334.28 | 61,968,804 | -0.75(-0.23%) |
May 18, 2023 | 329.32 | 335.25 | 329.30 | 335.03 | 64,551,212 | +6.11(+1.86%) |
May 17, 2023 | 326.06 | 329.51 | 324.87 | 328.92 | 47,773,828 | +3.93(+1.21%) |
May 16, 2023 | 323.90 | 326.72 | 323.86 | 324.99 | 40,220,832 | +0.37(+0.11%) |
May 15, 2023 | 323.35 | 324.86 | 321.81 | 324.62 | 33,523,062 | +1.75(+0.54%) |
May 12, 2023 | 324.57 | 325.00 | 320.80 | 322.87 | 48,784,124 | -1.16(-0.36%) |
May 11, 2023 | 323.54 | 324.58 | 321.97 | 324.04 | 44,864,900 | +1.05(+0.33%) |
May 10, 2023 | 321.97 | 323.85 | 319.46 | 322.98 | 60,912,568 | +3.48(+1.09%) |
May 09, 2023 | 319.86 | 320.74 | 319.19 | 319.50 | 31,945,042 | -2.04(-0.63%) |
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%) |