Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 555.79 | 566.63 | 554.03 | 561.97 | 1,325,890 | +13.89(+2.53%) |
Jun 29, 2023 | 549.97 | 550.74 | 542.68 | 548.08 | 710,227 | -0.59(-0.11%) |
Jun 28, 2023 | 538.93 | 549.18 | 537.30 | 548.67 | 961,118 | +8.71(+1.61%) |
Jun 27, 2023 | 541.14 | 545.08 | 535.01 | 539.96 | 853,927 | +1.99(+0.37%) |
Jun 26, 2023 | 541.33 | 551.13 | 536.64 | 537.97 | 966,561 | -5.02(-0.92%) |
Jun 23, 2023 | 541.23 | 551.64 | 536.88 | 542.99 | 1,369,217 | -6.88(-1.25%) |
Jun 22, 2023 | 543.22 | 550.23 | 539.01 | 549.87 | 1,238,072 | +3.07(+0.56%) |
Jun 21, 2023 | 557.79 | 559.65 | 545.59 | 546.80 | 1,129,108 | -12.69(-2.27%) |
Jun 20, 2023 | 558.30 | 569.63 | 555.44 | 559.49 | 1,118,154 | -5.99(-1.06%) |
Jun 16, 2023 | 574.37 | 574.65 | 564.95 | 565.48 | 2,088,553 | -8.89(-1.55%) |
Jun 15, 2023 | 563.05 | 576.68 | 562.11 | 574.37 | 1,319,087 | +7.06(+1.24%) |
Jun 14, 2023 | 554.95 | 567.98 | 554.00 | 567.31 | 1,283,398 | +12.59(+2.27%) |
Jun 13, 2023 | 556.00 | 559.59 | 549.27 | 554.72 | 1,345,363 | +8.37(+1.53%) |
Jun 12, 2023 | 539.02 | 546.90 | 532.13 | 546.35 | 1,295,915 | +12.32(+2.31%) |
Jun 09, 2023 | 538.24 | 545.00 | 531.54 | 534.03 | 1,370,014 | -1.31(-0.24%) |
Jun 08, 2023 | 529.59 | 541.45 | 526.11 | 535.34 | 1,458,444 | +7.02(+1.33%) |
Jun 07, 2023 | 555.55 | 557.82 | 527.24 | 528.32 | 2,406,364 | -27.48(-4.94%) |
Jun 06, 2023 | 556.50 | 563.63 | 555.18 | 555.80 | 1,387,917 | -0.91(-0.16%) |
Jun 05, 2023 | 548.08 | 559.86 | 542.37 | 556.71 | 1,385,890 | +8.53(+1.56%) |
Jun 02, 2023 | 546.00 | 554.44 | 541.28 | 548.18 | 1,278,199 | +5.22(+0.96%) |
Jun 01, 2023 | 534.80 | 550.62 | 532.02 | 542.96 | 1,479,764 | -1.82(-0.33%) |
May 31, 2023 | 539.33 | 548.26 | 533.79 | 544.78 | 2,385,524 | -4.34(-0.79%) |
May 30, 2023 | 548.00 | 556.58 | 544.37 | 549.12 | 1,937,201 | +11.66(+2.17%) |
May 26, 2023 | 534.64 | 549.56 | 531.81 | 537.46 | 2,134,611 | +5.68(+1.07%) |
May 25, 2023 | 523.29 | 539.80 | 517.80 | 531.78 | 3,162,923 | +29.23(+5.82%) |
May 24, 2023 | 496.72 | 506.26 | 494.13 | 502.55 | 1,098,196 | +2.41(+0.48%) |
May 23, 2023 | 507.50 | 511.78 | 499.85 | 500.14 | 1,124,057 | -11.25(-2.20%) |
May 22, 2023 | 506.60 | 517.09 | 506.17 | 511.39 | 1,360,732 | +1.09(+0.21%) |
May 19, 2023 | 510.00 | 511.73 | 502.75 | 510.30 | 1,702,305 | +0.13(+0.03%) |
May 18, 2023 | 500.00 | 512.61 | 495.81 | 510.17 | 2,858,983 | +17.25(+3.50%) |
May 17, 2023 | 479.49 | 494.94 | 477.16 | 492.92 | 3,215,470 | +24.68(+5.27%) |
May 16, 2023 | 462.90 | 478.00 | 461.77 | 468.24 | 1,618,549 | +5.10(+1.10%) |
May 15, 2023 | 453.30 | 464.65 | 452.24 | 463.14 | 1,501,219 | +7.94(+1.74%) |
May 12, 2023 | 453.00 | 457.47 | 446.65 | 455.20 | 1,266,072 | +2.63(+0.58%) |
May 11, 2023 | 453.99 | 455.46 | 447.45 | 452.57 | 2,018,566 | -1.57(-0.35%) |
May 10, 2023 | 449.18 | 459.99 | 446.25 | 454.14 | 1,537,717 | +12.75(+2.89%) |
May 09, 2023 | 437.22 | 445.84 | 435.07 | 441.39 | 1,171,554 | +2.40(+0.55%) |
May 08, 2023 | 436.90 | 439.57 | 429.05 | 438.99 | 1,446,381 | +4.19(+0.96%) |
May 05, 2023 | 433.00 | 439.67 | 431.55 | 434.80 | 1,302,807 | +4.29(+1.00%) |
May 04, 2023 | 439.06 | 442.54 | 428.97 | 430.51 | 1,658,802 | -6.57(-1.50%) |
May 03, 2023 | 443.53 | 446.90 | 436.45 | 437.08 | 1,191,957 | -6.60(-1.49%) |
May 02, 2023 | 450.53 | 451.00 | 439.60 | 443.68 | 1,284,121 | -6.73(-1.49%) |
May 01, 2023 | 456.31 | 456.31 | 449.30 | 450.41 | 1,424,094 | -9.01(-1.96%) |
Apr 28, 2023 | 454.24 | 461.68 | 449.20 | 459.42 | 2,499,022 | +5.08(+1.12%) |
Apr 27, 2023 | 440.23 | 458.65 | 427.68 | 454.34 | 4,855,145 | +0.31(+0.07%) |
Apr 26, 2023 | 450.00 | 454.50 | 445.88 | 454.03 | 2,903,204 | +11.75(+2.66%) |
Apr 25, 2023 | 466.75 | 468.25 | 441.98 | 442.28 | 2,056,760 | -30.72(-6.49%) |
Apr 24, 2023 | 474.00 | 476.60 | 465.25 | 473.00 | 1,223,300 | -0.31(-0.07%) |
Apr 21, 2023 | 470.19 | 474.16 | 465.11 | 473.31 | 1,092,084 | +5.62(+1.20%) |
Apr 20, 2023 | 473.32 | 473.78 | 465.40 | 467.69 | 1,038,641 | -7.90(-1.66%) |
Apr 19, 2023 | 475.00 | 478.35 | 473.17 | 475.59 | 1,018,362 | -0.40(-0.08%) |
Apr 18, 2023 | 478.13 | 478.13 | 470.01 | 475.99 | 1,181,098 | +5.44(+1.16%) |
Apr 17, 2023 | 465.01 | 471.69 | 463.57 | 470.55 | 1,070,876 | +7.52(+1.62%) |
Apr 14, 2023 | 466.78 | 469.82 | 454.69 | 463.03 | 3,075,217 | -20.47(-4.23%) |
Apr 13, 2023 | 475.32 | 485.58 | 472.95 | 483.50 | 1,599,951 | +12.07(+2.56%) |
Apr 12, 2023 | 474.59 | 480.83 | 469.48 | 471.43 | 1,622,261 | +1.61(+0.34%) |
Apr 11, 2023 | 466.01 | 473.89 | 464.33 | 469.82 | 977,491 | -2.82(-0.60%) |
Apr 10, 2023 | 466.15 | 473.03 | 456.38 | 472.64 | 1,242,596 | -0.49(-0.10%) |
Apr 06, 2023 | 463.95 | 473.65 | 457.46 | 473.13 | 1,691,546 | +5.80(+1.24%) |
Apr 05, 2023 | 475.75 | 476.00 | 460.29 | 467.33 | 1,345,581 | -8.72(-1.83%) |
Apr 04, 2023 | 475.44 | 482.33 | 472.38 | 476.05 | 2,247,028 | +11.56(+2.49%) |