Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 639.27 | 643.77 | 633.89 | 637.81 | 1,095,263 | +2.48(+0.39%) |
Jun 29, 2023 | 642.53 | 642.80 | 631.00 | 635.33 | 1,413,349 | -1.81(-0.28%) |
Jun 28, 2023 | 634.96 | 644.56 | 630.97 | 637.13 | 1,189,212 | -6.92(-1.08%) |
Jun 27, 2023 | 618.84 | 645.12 | 617.12 | 644.06 | 1,344,929 | +28.60(+4.65%) |
Jun 26, 2023 | 609.32 | 628.43 | 608.87 | 615.45 | 1,354,737 | +11.48(+1.90%) |
Jun 23, 2023 | 604.71 | 606.54 | 596.64 | 603.98 | 1,090,261 | -11.02(-1.79%) |
Jun 22, 2023 | 596.38 | 619.57 | 593.72 | 615.00 | 1,182,822 | +13.96(+2.32%) |
Jun 21, 2023 | 604.50 | 610.96 | 597.58 | 601.04 | 905,898 | -8.41(-1.38%) |
Jun 20, 2023 | 606.01 | 613.82 | 603.18 | 609.45 | 988,874 | +1.62(+0.27%) |
Jun 16, 2023 | 618.72 | 619.09 | 605.57 | 607.84 | 2,700,032 | -7.98(-1.30%) |
Jun 15, 2023 | 612.85 | 620.21 | 611.58 | 615.81 | 1,877,246 | -9.27(-1.48%) |
Jun 14, 2023 | 615.13 | 625.76 | 608.23 | 625.08 | 1,130,623 | +4.45(+0.72%) |
Jun 13, 2023 | 620.09 | 624.78 | 611.06 | 620.62 | 1,185,300 | -0.26(-0.04%) |
Jun 12, 2023 | 606.17 | 621.90 | 600.82 | 620.89 | 1,526,783 | +20.72(+3.45%) |
Jun 09, 2023 | 611.72 | 614.53 | 599.35 | 600.17 | 1,079,013 | -7.87(-1.29%) |
Jun 08, 2023 | 605.46 | 609.67 | 598.10 | 608.03 | 920,714 | +3.72(+0.62%) |
Jun 07, 2023 | 606.43 | 614.65 | 601.14 | 604.31 | 1,215,040 | -1.41(-0.23%) |
Jun 06, 2023 | 589.75 | 609.20 | 587.49 | 605.72 | 1,118,142 | +6.52(+1.09%) |
Jun 05, 2023 | 605.10 | 607.40 | 596.64 | 599.20 | 1,055,334 | -7.98(-1.31%) |
Jun 02, 2023 | 613.44 | 615.40 | 601.32 | 607.17 | 1,194,066 | -6.12(-1.00%) |
Jun 01, 2023 | 610.17 | 618.85 | 598.27 | 613.30 | 1,471,205 | +3.13(+0.51%) |
May 31, 2023 | 611.84 | 623.65 | 607.39 | 610.17 | 2,717,851 | -13.12(-2.10%) |
May 30, 2023 | 633.22 | 637.78 | 612.64 | 623.29 | 1,379,928 | +1.69(+0.27%) |
May 26, 2023 | 598.60 | 626.31 | 593.63 | 621.60 | 2,222,381 | +25.87(+4.34%) |
May 25, 2023 | 579.80 | 600.37 | 573.79 | 595.73 | 2,077,015 | +35.85(+6.40%) |
May 24, 2023 | 557.57 | 563.12 | 553.49 | 559.88 | 1,338,330 | -7.54(-1.33%) |
May 23, 2023 | 573.97 | 575.31 | 566.06 | 567.42 | 1,078,155 | -11.46(-1.98%) |
May 22, 2023 | 578.61 | 585.42 | 575.58 | 578.88 | 1,053,421 | -3.75(-0.64%) |
May 19, 2023 | 588.96 | 589.38 | 582.07 | 582.63 | 1,238,446 | -9.77(-1.65%) |
May 18, 2023 | 567.92 | 593.93 | 567.92 | 592.40 | 1,942,622 | +24.37(+4.29%) |
May 17, 2023 | 558.53 | 574.12 | 554.18 | 568.03 | 1,685,061 | +15.01(+2.71%) |
May 16, 2023 | 544.50 | 558.22 | 543.48 | 553.02 | 1,757,287 | +6.60(+1.21%) |
May 15, 2023 | 524.39 | 546.64 | 524.34 | 546.42 | 1,764,179 | +24.90(+4.78%) |
May 12, 2023 | 524.39 | 527.85 | 515.87 | 521.52 | 926,749 | -0.38(-0.07%) |
May 11, 2023 | 522.85 | 525.20 | 515.15 | 521.90 | 723,857 | +0.18(+0.03%) |
May 10, 2023 | 518.57 | 525.84 | 514.54 | 521.72 | 1,108,689 | +11.41(+2.24%) |
May 09, 2023 | 514.08 | 514.42 | 507.75 | 510.31 | 1,010,667 | -10.90(-2.09%) |
May 08, 2023 | 524.39 | 525.89 | 517.67 | 521.21 | 804,209 | -2.94(-0.56%) |
May 05, 2023 | 513.50 | 525.47 | 511.06 | 524.15 | 1,416,934 | +17.33(+3.42%) |
May 04, 2023 | 509.61 | 510.19 | 501.82 | 506.82 | 788,145 | -2.28(-0.45%) |
May 03, 2023 | 516.98 | 521.42 | 507.58 | 509.10 | 1,377,177 | -7.25(-1.40%) |
May 02, 2023 | 518.21 | 521.11 | 508.83 | 516.36 | 956,623 | -1.93(-0.37%) |
May 01, 2023 | 518.32 | 525.86 | 515.83 | 518.28 | 847,300 | -0.25(-0.05%) |
Apr 28, 2023 | 513.76 | 518.92 | 507.09 | 518.53 | 1,158,117 | +5.13(+1.00%) |
Apr 27, 2023 | 498.22 | 514.01 | 488.20 | 513.40 | 2,004,208 | +21.26(+4.32%) |
Apr 26, 2023 | 497.92 | 502.33 | 489.92 | 492.13 | 1,328,593 | -2.30(-0.46%) |
Apr 25, 2023 | 506.13 | 511.15 | 494.17 | 494.43 | 1,384,725 | -14.50(-2.85%) |
Apr 24, 2023 | 509.91 | 512.60 | 501.02 | 508.93 | 1,035,566 | -2.78(-0.54%) |
Apr 21, 2023 | 518.64 | 518.78 | 508.39 | 511.71 | 1,456,820 | -9.23(-1.77%) |
Apr 20, 2023 | 505.55 | 530.82 | 502.73 | 520.95 | 4,090,950 | +35.12(+7.23%) |
Apr 19, 2023 | 480.83 | 488.68 | 477.63 | 485.82 | 1,738,378 | -4.30(-0.88%) |
Apr 18, 2023 | 489.52 | 495.14 | 483.93 | 490.13 | 909,097 | +2.68(+0.55%) |
Apr 17, 2023 | 484.80 | 489.78 | 477.99 | 487.44 | 1,260,772 | -8.24(-1.66%) |
Apr 14, 2023 | 491.83 | 500.50 | 487.38 | 495.69 | 934,625 | +2.61(+0.53%) |
Apr 13, 2023 | 494.20 | 496.76 | 485.31 | 493.07 | 1,310,977 | +1.27(+0.26%) |
Apr 12, 2023 | 507.90 | 508.23 | 490.87 | 491.81 | 982,819 | -10.33(-2.06%) |
Apr 11, 2023 | 504.90 | 506.34 | 500.30 | 502.14 | 916,978 | +0.05(+0.01%) |
Apr 10, 2023 | 481.07 | 506.02 | 480.91 | 502.09 | 1,353,255 | +13.53(+2.77%) |
Apr 06, 2023 | 480.89 | 491.13 | 475.36 | 488.56 | 975,483 | +0.16(+0.03%) |
Apr 05, 2023 | 494.61 | 494.61 | 481.31 | 488.40 | 1,624,272 | -10.82(-2.17%) |
Apr 04, 2023 | 517.46 | 518.56 | 495.93 | 499.23 | 1,282,958 | -16.76(-3.25%) |