Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 344.73 | 351.98 | 343.71 | 350.31 | 421,502 | +7.77(+2.27%) |
Jun 29, 2023 | 338.93 | 343.33 | 336.79 | 342.54 | 393,056 | +3.98(+1.18%) |
Jun 28, 2023 | 339.32 | 342.99 | 336.33 | 338.56 | 471,931 | -0.53(-0.16%) |
Jun 27, 2023 | 338.28 | 341.27 | 334.39 | 339.09 | 555,996 | +2.16(+0.64%) |
Jun 26, 2023 | 338.24 | 341.46 | 336.37 | 336.93 | 555,509 | -1.26(-0.37%) |
Jun 23, 2023 | 342.67 | 344.88 | 338.19 | 338.19 | 732,304 | -7.76(-2.24%) |
Jun 22, 2023 | 349.10 | 350.43 | 344.99 | 345.95 | 452,519 | -4.50(-1.28%) |
Jun 21, 2023 | 353.21 | 353.21 | 349.11 | 350.45 | 401,747 | -2.91(-0.82%) |
Jun 20, 2023 | 354.10 | 357.84 | 351.84 | 353.36 | 483,044 | -3.18(-0.89%) |
Jun 16, 2023 | 357.91 | 363.12 | 354.29 | 356.54 | 1,346,254 | +0.35(+0.10%) |
Jun 15, 2023 | 353.02 | 358.15 | 353.02 | 356.19 | 532,628 | +3.82(+1.08%) |
Jun 14, 2023 | 353.80 | 357.44 | 349.97 | 352.37 | 472,706 | -2.48(-0.70%) |
Jun 13, 2023 | 353.80 | 357.49 | 353.08 | 354.85 | 518,833 | +2.51(+0.71%) |
Jun 12, 2023 | 347.27 | 353.78 | 345.86 | 352.34 | 414,507 | +7.79(+2.26%) |
Jun 09, 2023 | 344.75 | 348.29 | 343.43 | 344.55 | 457,956 | +0.56(+0.16%) |
Jun 08, 2023 | 339.40 | 345.13 | 339.40 | 343.99 | 417,561 | +4.55(+1.34%) |
Jun 07, 2023 | 340.29 | 341.52 | 333.44 | 339.44 | 599,653 | +0.06(+0.02%) |
Jun 06, 2023 | 344.24 | 346.18 | 338.82 | 339.38 | 535,454 | -4.13(-1.20%) |
Jun 05, 2023 | 342.67 | 344.97 | 338.12 | 343.51 | 646,044 | -1.50(-0.43%) |
Jun 02, 2023 | 341.70 | 347.11 | 340.59 | 345.01 | 396,528 | +4.77(+1.40%) |
Jun 01, 2023 | 339.91 | 341.74 | 333.77 | 340.24 | 570,931 | -2.62(-0.76%) |
May 31, 2023 | 341.66 | 345.68 | 340.85 | 342.86 | 1,314,466 | +0.35(+0.10%) |
May 30, 2023 | 344.98 | 349.10 | 340.96 | 342.51 | 540,789 | -0.75(-0.22%) |
May 26, 2023 | 338.51 | 346.45 | 338.51 | 343.26 | 513,657 | +5.02(+1.48%) |
May 25, 2023 | 332.41 | 340.99 | 329.57 | 338.24 | 757,524 | +8.70(+2.64%) |
May 24, 2023 | 324.13 | 330.94 | 324.13 | 329.54 | 452,130 | +4.25(+1.31%) |
May 23, 2023 | 329.60 | 330.56 | 324.94 | 325.29 | 469,874 | -6.11(-1.84%) |
May 22, 2023 | 331.28 | 334.36 | 327.09 | 331.40 | 517,621 | +0.63(+0.19%) |
May 19, 2023 | 332.75 | 335.54 | 329.17 | 330.77 | 470,847 | -0.54(-0.16%) |
May 18, 2023 | 324.80 | 332.27 | 320.82 | 331.31 | 619,075 | +8.01(+2.48%) |
May 17, 2023 | 321.82 | 325.19 | 317.86 | 323.30 | 698,103 | +2.09(+0.65%) |
May 16, 2023 | 313.86 | 324.27 | 312.58 | 321.21 | 948,482 | +6.10(+1.94%) |
May 15, 2023 | 310.42 | 315.32 | 309.01 | 315.11 | 422,101 | +4.48(+1.44%) |
May 12, 2023 | 308.14 | 312.45 | 306.92 | 310.63 | 611,126 | +4.78(+1.56%) |
May 11, 2023 | 304.39 | 306.64 | 303.10 | 305.85 | 388,169 | +1.33(+0.44%) |
May 10, 2023 | 307.83 | 309.43 | 302.74 | 304.52 | 326,569 | +0.09(+0.03%) |
May 09, 2023 | 302.33 | 305.19 | 301.78 | 304.43 | 333,131 | +0.25(+0.08%) |
May 08, 2023 | 304.58 | 305.82 | 300.94 | 304.18 | 426,305 | +0.61(+0.20%) |
May 05, 2023 | 302.54 | 306.34 | 300.38 | 303.57 | 488,643 | +2.92(+0.97%) |
May 04, 2023 | 305.48 | 305.48 | 295.43 | 300.65 | 561,410 | -5.20(-1.70%) |
May 03, 2023 | 305.73 | 310.95 | 303.74 | 305.85 | 790,974 | +3.86(+1.28%) |
May 02, 2023 | 313.49 | 324.15 | 301.56 | 301.99 | 905,886 | -5.61(-1.82%) |
May 01, 2023 | 301.40 | 309.94 | 301.22 | 307.60 | 705,793 | +5.14(+1.70%) |
Apr 28, 2023 | 301.19 | 304.77 | 300.27 | 302.46 | 648,146 | +0.03(+0.01%) |
Apr 27, 2023 | 295.06 | 302.99 | 293.73 | 302.43 | 511,702 | +8.01(+2.72%) |
Apr 26, 2023 | 293.25 | 296.15 | 292.60 | 294.42 | 400,871 | -0.47(-0.16%) |
Apr 25, 2023 | 300.88 | 301.10 | 294.52 | 294.89 | 394,692 | -7.67(-2.54%) |
Apr 24, 2023 | 303.56 | 303.88 | 301.46 | 302.56 | 423,022 | -0.16(-0.05%) |
Apr 21, 2023 | 304.70 | 305.59 | 300.50 | 302.72 | 686,735 | -1.42(-0.47%) |
Apr 20, 2023 | 305.47 | 307.11 | 302.83 | 304.14 | 718,792 | -3.10(-1.01%) |
Apr 19, 2023 | 314.58 | 314.67 | 306.31 | 307.24 | 516,544 | -10.51(-3.31%) |
Apr 18, 2023 | 321.26 | 321.60 | 316.17 | 317.75 | 430,338 | -1.82(-0.57%) |
Apr 17, 2023 | 314.88 | 320.04 | 313.62 | 319.57 | 299,761 | +4.69(+1.49%) |
Apr 14, 2023 | 319.93 | 323.36 | 313.35 | 314.88 | 440,124 | -6.08(-1.89%) |
Apr 13, 2023 | 320.71 | 321.75 | 317.57 | 320.96 | 648,279 | +0.71(+0.22%) |
Apr 12, 2023 | 317.92 | 321.92 | 317.08 | 320.25 | 522,821 | +4.04(+1.28%) |
Apr 11, 2023 | 315.71 | 318.73 | 314.65 | 316.21 | 294,329 | +1.53(+0.49%) |
Apr 10, 2023 | 311.43 | 314.91 | 308.42 | 314.68 | 419,199 | +0.93(+0.30%) |
Apr 06, 2023 | 312.43 | 313.83 | 307.43 | 313.75 | 477,833 | +0.59(+0.19%) |
Apr 05, 2023 | 313.08 | 317.39 | 310.00 | 313.16 | 645,456 | -0.92(-0.29%) |
Apr 04, 2023 | 324.06 | 324.24 | 311.87 | 314.08 | 650,454 | -10.63(-3.27%) |