Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2023 | 474.11 | 0 | -0.42(-0.09%) | |||
Jul 03, 2023 | 474.98 | 475.18 | 469.52 | 474.53 | 298,925 | -3.39(-0.71%) |
Jun 30, 2023 | 475.17 | 479.86 | 474.07 | 477.92 | 559,709 | +4.64(+0.98%) |
Jun 29, 2023 | 467.91 | 473.74 | 467.45 | 473.28 | 345,010 | +4.96(+1.06%) |
Jun 28, 2023 | 468.15 | 469.89 | 466.80 | 468.32 | 580,100 | +0.27(+0.06%) |
Jun 27, 2023 | 462.35 | 469.21 | 462.03 | 468.05 | 626,634 | +10.61(+2.32%) |
Jun 26, 2023 | 457.37 | 459.02 | 454.70 | 457.44 | 365,736 | -0.61(-0.13%) |
Jun 23, 2023 | 458.15 | 462.66 | 457.70 | 458.05 | 674,362 | -1.20(-0.26%) |
Jun 22, 2023 | 456.47 | 459.64 | 451.24 | 459.25 | 519,356 | +5.66(+1.25%) |
Jun 21, 2023 | 453.11 | 455.31 | 450.45 | 453.60 | 449,770 | +0.58(+0.13%) |
Jun 20, 2023 | 453.78 | 456.17 | 451.82 | 453.02 | 427,926 | -3.01(-0.66%) |
Jun 16, 2023 | 460.62 | 461.24 | 454.52 | 456.03 | 1,021,510 | -2.35(-0.51%) |
Jun 15, 2023 | 451.44 | 459.95 | 451.44 | 458.38 | 399,270 | +4.67(+1.03%) |
Jun 14, 2023 | 453.27 | 455.47 | 450.44 | 453.70 | 374,186 | +0.52(+0.11%) |
Jun 13, 2023 | 451.29 | 457.16 | 451.10 | 453.19 | 304,453 | +1.90(+0.42%) |
Jun 12, 2023 | 450.36 | 451.44 | 445.44 | 451.29 | 444,140 | +2.20(+0.49%) |
Jun 09, 2023 | 449.28 | 450.56 | 446.72 | 449.09 | 519,278 | -0.42(-0.09%) |
Jun 08, 2023 | 447.25 | 450.10 | 446.16 | 449.51 | 359,410 | +1.64(+0.37%) |
Jun 07, 2023 | 448.81 | 450.95 | 445.26 | 447.87 | 598,416 | -3.38(-0.75%) |
Jun 06, 2023 | 453.53 | 455.01 | 448.63 | 451.25 | 372,975 | -0.91(-0.20%) |
Jun 05, 2023 | 455.47 | 455.75 | 449.64 | 452.16 | 384,006 | -3.95(-0.87%) |
Jun 02, 2023 | 452.31 | 458.49 | 451.34 | 456.11 | 510,419 | +6.02(+1.34%) |
Jun 01, 2023 | 447.45 | 451.45 | 444.18 | 450.09 | 608,194 | -1.41(-0.31%) |
May 31, 2023 | 445.44 | 453.94 | 445.44 | 451.50 | 2,376,716 | +2.47(+0.55%) |
May 30, 2023 | 447.94 | 453.07 | 446.61 | 449.02 | 623,409 | +1.76(+0.39%) |
May 26, 2023 | 448.91 | 452.59 | 442.87 | 447.26 | 527,290 | +0.52(+0.12%) |
May 25, 2023 | 441.83 | 448.64 | 438.42 | 446.75 | 530,044 | +7.50(+1.71%) |
May 24, 2023 | 445.69 | 446.03 | 438.75 | 439.24 | 645,491 | -8.04(-1.80%) |
May 23, 2023 | 451.93 | 453.71 | 446.18 | 447.28 | 438,403 | -7.26(-1.60%) |
May 22, 2023 | 454.34 | 456.73 | 452.12 | 454.54 | 335,609 | -0.44(-0.10%) |
May 19, 2023 | 457.09 | 458.24 | 452.78 | 454.98 | 342,649 | -0.79(-0.17%) |
May 18, 2023 | 450.82 | 456.71 | 449.68 | 455.76 | 365,033 | +4.06(+0.90%) |
May 17, 2023 | 459.02 | 459.02 | 451.21 | 451.71 | 630,691 | -5.37(-1.17%) |
May 16, 2023 | 456.50 | 459.13 | 455.51 | 457.07 | 309,237 | -2.04(-0.44%) |
May 15, 2023 | 459.55 | 461.12 | 456.80 | 459.11 | 340,725 | +0.17(+0.04%) |
May 12, 2023 | 455.89 | 459.78 | 455.52 | 458.94 | 419,086 | +3.23(+0.71%) |
May 11, 2023 | 456.63 | 456.63 | 452.74 | 455.71 | 346,901 | -0.84(-0.18%) |
May 10, 2023 | 458.02 | 458.79 | 452.25 | 456.55 | 452,420 | +1.74(+0.38%) |
May 09, 2023 | 455.64 | 457.75 | 454.30 | 454.81 | 263,493 | -0.70(-0.15%) |
May 08, 2023 | 453.44 | 457.57 | 453.44 | 455.50 | 343,928 | +0.13(+0.03%) |
May 05, 2023 | 453.18 | 458.07 | 452.71 | 455.37 | 331,656 | +4.61(+1.02%) |
May 04, 2023 | 454.61 | 455.50 | 448.97 | 450.76 | 378,367 | -2.92(-0.64%) |
May 03, 2023 | 459.42 | 460.35 | 453.45 | 453.69 | 409,192 | -4.27(-0.93%) |
May 02, 2023 | 456.86 | 460.92 | 454.16 | 457.96 | 691,851 | +2.08(+0.46%) |
May 01, 2023 | 452.77 | 459.71 | 451.24 | 455.88 | 448,694 | +3.83(+0.85%) |
Apr 28, 2023 | 449.29 | 454.35 | 448.90 | 452.05 | 564,025 | +1.79(+0.40%) |
Apr 27, 2023 | 432.88 | 451.41 | 432.88 | 450.26 | 828,456 | +21.80(+5.09%) |
Apr 26, 2023 | 433.38 | 434.87 | 427.45 | 428.47 | 658,702 | -6.27(-1.44%) |
Apr 25, 2023 | 444.21 | 444.53 | 434.67 | 434.74 | 533,865 | -10.34(-2.32%) |
Apr 24, 2023 | 444.38 | 445.61 | 442.80 | 445.08 | 472,520 | +2.34(+0.53%) |
Apr 21, 2023 | 442.95 | 445.67 | 440.55 | 442.74 | 509,635 | +2.21(+0.50%) |
Apr 20, 2023 | 440.95 | 443.41 | 438.27 | 440.53 | 487,068 | +0.13(+0.03%) |
Apr 19, 2023 | 439.04 | 441.77 | 437.23 | 440.40 | 376,357 | +1.33(+0.30%) |
Apr 18, 2023 | 441.33 | 442.96 | 437.73 | 439.07 | 329,869 | -1.19(-0.27%) |
Apr 17, 2023 | 437.55 | 440.61 | 436.43 | 440.27 | 412,825 | +2.99(+0.68%) |
Apr 14, 2023 | 439.31 | 442.51 | 435.44 | 437.27 | 459,479 | -2.58(-0.59%) |
Apr 13, 2023 | 440.09 | 441.77 | 434.45 | 439.86 | 733,913 | +0.03(+0.01%) |
Apr 12, 2023 | 437.60 | 442.90 | 437.61 | 439.83 | 663,797 | +3.75(+0.86%) |
Apr 11, 2023 | 433.88 | 436.88 | 433.17 | 436.08 | 413,422 | +2.46(+0.57%) |
Apr 10, 2023 | 431.26 | 433.74 | 428.52 | 433.63 | 361,257 | +0.54(+0.12%) |
Apr 06, 2023 | 435.67 | 435.67 | 430.65 | 433.09 | 365,642 | -1.69(-0.39%) |
Apr 05, 2023 | 434.79 | 435.11 | 431.37 | 434.78 | 452,802 | +1.07(+0.25%) |
Apr 04, 2023 | 438.62 | 441.22 | 433.53 | 433.71 | 595,400 | -3.75(-0.86%) |
Apr 03, 2023 | 436.92 | 440.24 | 435.49 | 437.46 | 614,320 | +0.10(+0.02%) |
Mar 31, 2023 | 435.70 | 437.37 | 433.06 | 437.37 | 964,284 | +3.66(+0.84%) |
Mar 30, 2023 | 432.71 | 435.68 | 431.89 | 433.70 | 440,242 | +2.64(+0.61%) |
Mar 29, 2023 | 431.02 | 432.29 | 429.09 | 431.06 | 816,029 | +2.32(+0.54%) |
Mar 28, 2023 | 426.26 | 430.83 | 425.60 | 428.74 | 412,870 | +1.73(+0.40%) |
Mar 27, 2023 | 429.83 | 429.87 | 426.32 | 427.01 | 396,649 | +0.66(+0.16%) |
Mar 24, 2023 | 421.95 | 427.45 | 420.76 | 426.35 | 678,417 | +4.51(+1.07%) |
Mar 23, 2023 | 425.50 | 429.32 | 421.25 | 421.84 | 859,083 | -3.50(-0.82%) |
Mar 22, 2023 | 428.69 | 432.54 | 424.82 | 425.35 | 860,635 | -1.85(-0.43%) |
Mar 21, 2023 | 430.43 | 432.72 | 419.35 | 427.19 | 955,359 | -1.73(-0.40%) |
Mar 20, 2023 | 424.23 | 434.71 | 424.23 | 428.92 | 566,230 | +6.47(+1.53%) |
Mar 17, 2023 | 428.80 | 429.00 | 421.50 | 422.45 | 1,654,731 | -2.74(-0.64%) |
Mar 16, 2023 | 415.94 | 427.36 | 414.19 | 425.19 | 925,680 | +7.43(+1.78%) |
Mar 15, 2023 | 420.51 | 423.26 | 413.63 | 417.75 | 800,056 | -7.09(-1.67%) |
Mar 14, 2023 | 423.08 | 426.68 | 419.91 | 424.84 | 653,420 | +6.54(+1.56%) |
Mar 13, 2023 | 417.44 | 423.28 | 415.02 | 418.30 | 777,781 | +1.14(+0.27%) |
Mar 10, 2023 | 419.38 | 421.96 | 414.35 | 417.16 | 854,359 | -2.45(-0.58%) |
Mar 09, 2023 | 424.61 | 429.87 | 419.27 | 419.61 | 490,355 | -1.69(-0.40%) |
Mar 08, 2023 | 419.31 | 422.76 | 418.97 | 421.30 | 412,600 | +2.30(+0.55%) |
Mar 07, 2023 | 426.28 | 428.94 | 418.43 | 418.99 | 378,994 | -6.71(-1.58%) |
Mar 06, 2023 | 427.23 | 430.53 | 425.54 | 425.70 | 317,865 | -1.16(-0.27%) |
Mar 03, 2023 | 423.06 | 427.98 | 422.11 | 426.87 | 436,876 | +3.43(+0.81%) |
Mar 02, 2023 | 416.83 | 424.30 | 415.96 | 423.43 | 392,276 | +5.41(+1.29%) |