Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 318.24 | 318.44 | 314.95 | 315.04 | 2,418,110 | -0.54(-0.17%) |
Jun 29, 2023 | 310.45 | 317.93 | 308.89 | 315.57 | 3,638,138 | +9.21(+3.01%) |
Jun 28, 2023 | 304.47 | 307.57 | 303.46 | 306.36 | 2,480,236 | +0.21(+0.07%) |
Jun 27, 2023 | 305.14 | 308.33 | 303.33 | 306.16 | 2,208,126 | +1.06(+0.35%) |
Jun 26, 2023 | 307.80 | 309.27 | 304.91 | 305.09 | 2,539,497 | -2.30(-0.75%) |
Jun 23, 2023 | 309.19 | 310.32 | 306.76 | 307.39 | 2,674,240 | -4.76(-1.52%) |
Jun 22, 2023 | 316.16 | 316.71 | 311.59 | 312.14 | 2,466,828 | -5.36(-1.69%) |
Jun 21, 2023 | 320.81 | 322.32 | 317.36 | 317.51 | 2,209,398 | -5.52(-1.71%) |
Jun 20, 2023 | 327.52 | 327.58 | 321.57 | 323.02 | 3,287,176 | -7.41(-2.24%) |
Jun 16, 2023 | 333.44 | 333.46 | 329.27 | 330.44 | 4,653,215 | -1.40(-0.42%) |
Jun 15, 2023 | 329.47 | 336.00 | 327.88 | 331.83 | 3,422,596 | +15.36(+4.85%) |
May 08, 2023 | 319.50 | 320.14 | 315.66 | 316.47 | 1,658,252 | -0.49(-0.16%) |
May 05, 2023 | 315.06 | 317.79 | 312.51 | 316.96 | 2,489,943 | +5.58(+1.79%) |
May 04, 2023 | 315.93 | 316.93 | 308.76 | 311.38 | 3,058,722 | -7.16(-2.25%) |
May 03, 2023 | 322.14 | 324.54 | 318.16 | 318.55 | 1,883,090 | -4.57(-1.42%) |
May 02, 2023 | 328.59 | 329.44 | 319.86 | 323.12 | 2,473,062 | -6.98(-2.11%) |
May 01, 2023 | 333.47 | 336.78 | 329.90 | 330.10 | 1,418,432 | -2.78(-0.84%) |
Apr 28, 2023 | 329.60 | 333.52 | 329.25 | 332.88 | 1,778,375 | +1.78(+0.54%) |
Apr 27, 2023 | 329.68 | 332.80 | 328.34 | 331.10 | 1,823,413 | +4.88(+1.50%) |
Apr 26, 2023 | 327.20 | 330.13 | 324.35 | 326.21 | 2,131,416 | -2.83(-0.86%) |
Apr 25, 2023 | 330.51 | 332.91 | 327.93 | 329.04 | 2,204,479 | -4.34(-1.30%) |
Apr 24, 2023 | 331.48 | 334.45 | 331.03 | 333.38 | 2,028,456 | +2.23(+0.67%) |
Apr 21, 2023 | 328.58 | 331.83 | 325.67 | 331.15 | 2,351,162 | +2.86(+0.87%) |
Apr 20, 2023 | 324.65 | 328.88 | 324.04 | 328.30 | 2,288,320 | +1.76(+0.54%) |
Apr 19, 2023 | 322.74 | 326.63 | 321.47 | 326.53 | 2,708,297 | +2.89(+0.89%) |
Apr 18, 2023 | 317.92 | 326.20 | 316.10 | 323.64 | 7,787,869 | -5.59(-1.70%) |
Apr 17, 2023 | 325.67 | 329.98 | 323.42 | 329.24 | 3,102,728 | +2.68(+0.82%) |
Apr 14, 2023 | 326.18 | 329.19 | 324.04 | 326.56 | 2,347,848 | +4.64(+1.44%) |
Apr 13, 2023 | 319.93 | 322.70 | 316.95 | 321.92 | 1,820,456 | +1.83(+0.57%) |
Apr 12, 2023 | 321.52 | 321.86 | 317.12 | 320.09 | 1,921,031 | +2.78(+0.88%) |
Apr 11, 2023 | 316.02 | 319.08 | 313.71 | 317.30 | 1,607,447 | +2.34(+0.74%) |
Apr 10, 2023 | 312.49 | 315.00 | 311.43 | 314.97 | 1,149,664 | +2.48(+0.79%) |
Apr 06, 2023 | 310.53 | 313.29 | 310.14 | 312.49 | 1,352,586 | +0.84(+0.27%) |
Apr 05, 2023 | 309.79 | 312.18 | 309.55 | 311.64 | 1,371,365 | -1.09(-0.35%) |
Apr 04, 2023 | 316.77 | 316.82 | 310.28 | 312.73 | 1,585,208 | -3.75(-1.19%) |