Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 396.73 | 402.14 | 395.30 | 397.42 | 1,361,656 | +5.01(+1.28%) |
Jun 29, 2023 | 388.20 | 393.43 | 386.46 | 392.42 | 1,008,431 | +4.28(+1.10%) |
Jun 28, 2023 | 386.86 | 388.71 | 386.86 | 388.13 | 727,382 | +0.50(+0.13%) |
Jun 27, 2023 | 386.28 | 388.92 | 383.29 | 387.63 | 717,530 | +3.97(+1.03%) |
Jun 26, 2023 | 386.88 | 387.96 | 383.58 | 383.66 | 863,398 | -3.32(-0.86%) |
Jun 23, 2023 | 382.52 | 388.99 | 381.68 | 386.98 | 1,492,447 | +2.10(+0.55%) |
Jun 22, 2023 | 384.91 | 385.62 | 380.50 | 384.88 | 1,153,169 | -0.86(-0.22%) |
Jun 21, 2023 | 385.94 | 388.03 | 383.10 | 385.74 | 1,277,785 | -2.71(-0.70%) |
Jun 20, 2023 | 383.70 | 389.25 | 381.10 | 388.45 | 1,513,145 | -3.34(-0.85%) |
Jun 16, 2023 | 398.36 | 399.43 | 391.58 | 391.79 | 1,899,972 | -4.73(-1.19%) |
Jun 15, 2023 | 391.08 | 397.80 | 389.30 | 396.52 | 1,478,115 | +6.83(+1.75%) |
Jun 14, 2023 | 387.90 | 392.06 | 387.12 | 389.69 | 1,511,564 | +2.51(+0.65%) |
Jun 13, 2023 | 382.93 | 387.58 | 381.48 | 387.18 | 1,528,572 | +5.25(+1.38%) |
Jun 12, 2023 | 381.28 | 382.84 | 379.22 | 381.93 | 1,169,183 | +1.25(+0.33%) |
Jun 09, 2023 | 380.88 | 381.67 | 378.11 | 380.68 | 1,262,366 | +1.82(+0.48%) |
Jun 08, 2023 | 371.42 | 379.02 | 370.58 | 378.85 | 1,044,802 | +7.90(+2.13%) |
Jun 07, 2023 | 376.63 | 377.45 | 369.59 | 370.95 | 1,029,645 | -4.95(-1.32%) |
Jun 06, 2023 | 373.39 | 377.73 | 372.72 | 375.90 | 743,923 | +1.07(+0.29%) |
Jun 05, 2023 | 374.71 | 377.41 | 372.45 | 374.83 | 900,209 | +2.05(+0.55%) |
Jun 02, 2023 | 368.78 | 375.42 | 368.00 | 372.78 | 1,338,135 | +6.98(+1.91%) |
Jun 01, 2023 | 363.36 | 368.32 | 362.26 | 365.80 | 1,077,686 | +1.55(+0.42%) |
May 31, 2023 | 358.87 | 365.34 | 356.65 | 364.25 | 2,562,659 | +3.07(+0.85%) |
May 30, 2023 | 362.56 | 366.90 | 359.67 | 361.18 | 981,984 | +3.52(+0.98%) |
May 26, 2023 | 355.66 | 360.45 | 354.62 | 357.66 | 1,063,669 | +2.44(+0.69%) |
May 25, 2023 | 352.99 | 356.34 | 351.67 | 355.22 | 1,079,237 | +2.99(+0.85%) |
May 24, 2023 | 357.55 | 358.34 | 350.25 | 352.23 | 1,248,257 | -5.92(-1.65%) |
May 23, 2023 | 365.48 | 368.29 | 356.85 | 358.15 | 1,212,233 | -10.05(-2.73%) |
May 22, 2023 | 361.33 | 369.89 | 361.33 | 368.19 | 1,245,324 | +6.85(+1.90%) |
May 19, 2023 | 358.15 | 366.64 | 357.50 | 361.34 | 1,319,321 | +1.60(+0.45%) |
May 18, 2023 | 357.26 | 360.50 | 354.76 | 359.74 | 1,058,613 | +2.83(+0.79%) |
May 17, 2023 | 357.40 | 357.94 | 353.24 | 356.91 | 880,500 | +2.26(+0.64%) |
May 16, 2023 | 355.85 | 358.26 | 354.47 | 354.65 | 690,723 | -2.80(-0.78%) |
May 15, 2023 | 355.56 | 357.79 | 353.37 | 357.45 | 863,816 | +2.12(+0.60%) |
May 12, 2023 | 356.69 | 357.94 | 352.73 | 355.33 | 758,677 | -0.94(-0.26%) |
May 11, 2023 | 358.87 | 359.58 | 354.11 | 356.27 | 902,681 | -1.87(-0.52%) |
May 10, 2023 | 353.12 | 359.58 | 353.12 | 358.14 | 1,423,009 | +6.83(+1.95%) |
May 09, 2023 | 351.22 | 355.09 | 350.78 | 351.31 | 873,415 | +0.09(+0.03%) |
May 08, 2023 | 350.50 | 352.18 | 349.31 | 351.22 | 704,022 | +0.98(+0.28%) |
May 05, 2023 | 347.15 | 352.68 | 346.33 | 350.24 | 940,478 | +6.61(+1.92%) |
May 04, 2023 | 344.82 | 348.48 | 342.75 | 343.63 | 1,034,292 | -2.43(-0.70%) |
May 03, 2023 | 353.45 | 354.34 | 345.96 | 346.06 | 922,745 | -5.98(-1.70%) |
May 02, 2023 | 356.10 | 358.60 | 348.57 | 352.05 | 1,144,188 | -6.56(-1.83%) |
May 01, 2023 | 357.66 | 361.45 | 357.23 | 358.60 | 1,097,315 | +0.07(+0.02%) |
Apr 28, 2023 | 351.07 | 358.90 | 351.06 | 358.53 | 1,767,954 | +6.92(+1.97%) |
Apr 27, 2023 | 342.05 | 353.24 | 341.64 | 351.61 | 1,665,849 | +15.34(+4.56%) |
Apr 26, 2023 | 339.51 | 341.60 | 335.14 | 336.28 | 1,657,899 | -5.08(-1.49%) |
Apr 25, 2023 | 343.47 | 346.91 | 340.24 | 341.36 | 1,463,914 | -2.42(-0.70%) |
Apr 24, 2023 | 348.83 | 349.73 | 342.29 | 343.78 | 1,033,883 | -4.01(-1.15%) |
Apr 21, 2023 | 349.95 | 350.55 | 346.66 | 347.80 | 761,581 | -1.18(-0.34%) |
Apr 20, 2023 | 346.37 | 351.39 | 345.83 | 348.97 | 868,750 | +0.87(+0.25%) |
Apr 19, 2023 | 346.59 | 349.89 | 346.51 | 348.10 | 854,517 | -0.14(-0.04%) |
Apr 18, 2023 | 346.10 | 348.92 | 343.70 | 348.24 | 1,237,653 | +3.12(+0.91%) |
Apr 17, 2023 | 342.72 | 345.96 | 341.73 | 345.12 | 873,337 | +1.14(+0.33%) |
Apr 14, 2023 | 343.82 | 346.21 | 342.23 | 343.98 | 988,674 | -0.01(-0.00%) |
Apr 13, 2023 | 340.48 | 344.36 | 339.31 | 343.99 | 741,235 | +5.02(+1.48%) |
Apr 12, 2023 | 342.60 | 343.93 | 337.95 | 338.96 | 913,255 | +0.87(+0.26%) |
Apr 11, 2023 | 336.93 | 340.06 | 335.75 | 338.10 | 761,011 | +3.05(+0.91%) |
Apr 10, 2023 | 333.68 | 335.21 | 325.78 | 335.05 | 903,250 | -2.01(-0.60%) |
Apr 06, 2023 | 339.57 | 339.57 | 330.77 | 337.06 | 1,324,740 | -3.70(-1.09%) |
Apr 05, 2023 | 341.90 | 344.66 | 340.44 | 340.75 | 959,418 | -1.79(-0.52%) |
Apr 04, 2023 | 344.60 | 348.31 | 341.65 | 342.55 | 1,111,294 | +0.14(+0.04%) |