Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 511.81 | 514.30 | 500.65 | 507.93 | 80,630 | +1.35(+0.27%) |
Jun 29, 2023 | 510.82 | 523.67 | 503.50 | 506.58 | 66,372 | +1.11(+0.22%) |
Jun 28, 2023 | 505.02 | 509.71 | 494.73 | 505.47 | 74,230 | +0.17(+0.03%) |
Jun 27, 2023 | 487.01 | 508.79 | 487.01 | 505.30 | 51,883 | +17.24(+3.53%) |
Jun 26, 2023 | 500.77 | 506.13 | 486.64 | 488.06 | 51,417 | -13.34(-2.66%) |
Jun 23, 2023 | 486.53 | 503.56 | 486.24 | 501.40 | 80,264 | +7.27(+1.47%) |
Jun 22, 2023 | 488.58 | 496.14 | 483.99 | 494.13 | 44,823 | +0.82(+0.17%) |
Jun 21, 2023 | 490.58 | 496.99 | 490.58 | 493.31 | 52,155 | +1.31(+0.27%) |
Jun 20, 2023 | 489.49 | 493.47 | 485.00 | 492.00 | 48,698 | -2.55(-0.52%) |
Jun 16, 2023 | 511.00 | 511.00 | 493.16 | 494.55 | 62,122 | -14.39(-2.83%) |
Jun 15, 2023 | 491.69 | 510.95 | 485.94 | 508.94 | 66,187 | +62.54(+14.01%) |
May 08, 2023 | 449.32 | 449.32 | 438.50 | 446.40 | 34,976 | -3.87(-0.86%) |
May 05, 2023 | 448.62 | 453.97 | 440.96 | 450.27 | 39,547 | +11.81(+2.69%) |
May 04, 2023 | 447.70 | 449.56 | 429.27 | 438.46 | 57,901 | -12.52(-2.78%) |
May 03, 2023 | 429.05 | 456.90 | 429.05 | 450.98 | 89,870 | +20.86(+4.85%) |
May 02, 2023 | 436.15 | 459.93 | 411.07 | 430.12 | 290,095 | -68.61(-13.76%) |
May 01, 2023 | 492.75 | 507.44 | 490.33 | 498.73 | 127,808 | +9.23(+1.89%) |
Apr 28, 2023 | 479.37 | 491.95 | 479.37 | 489.50 | 43,304 | +9.61(+2.00%) |
Apr 27, 2023 | 476.38 | 485.07 | 476.38 | 479.89 | 65,039 | +5.92(+1.25%) |
Apr 26, 2023 | 477.15 | 483.02 | 470.04 | 473.97 | 99,778 | -2.04(-0.43%) |
Apr 25, 2023 | 491.72 | 491.72 | 475.13 | 476.01 | 52,392 | -18.00(-3.64%) |
Apr 24, 2023 | 494.03 | 494.51 | 486.00 | 494.01 | 35,879 | +3.44(+0.70%) |
Apr 21, 2023 | 498.83 | 498.83 | 485.43 | 490.57 | 59,637 | -3.44(-0.70%) |
Apr 20, 2023 | 496.41 | 500.00 | 483.24 | 494.01 | 75,319 | -4.47(-0.90%) |
Apr 19, 2023 | 480.13 | 509.00 | 473.57 | 498.48 | 130,262 | +14.44(+2.98%) |
Apr 18, 2023 | 484.39 | 490.33 | 481.13 | 484.04 | 49,763 | -0.31(-0.06%) |
Apr 17, 2023 | 481.93 | 490.89 | 478.65 | 484.35 | 67,712 | +5.90(+1.23%) |
Apr 14, 2023 | 478.59 | 488.40 | 474.34 | 478.45 | 57,238 | -0.14(-0.03%) |
Apr 13, 2023 | 469.14 | 488.62 | 466.02 | 478.59 | 86,815 | +15.35(+3.31%) |
Apr 12, 2023 | 458.83 | 468.57 | 455.33 | 463.24 | 84,513 | +7.08(+1.55%) |
Apr 11, 2023 | 438.38 | 457.89 | 436.00 | 456.16 | 75,143 | +22.75(+5.25%) |
Apr 10, 2023 | 422.80 | 434.74 | 422.80 | 433.41 | 23,779 | +5.84(+1.37%) |
Apr 06, 2023 | 421.96 | 432.80 | 421.96 | 427.57 | 31,143 | +0.19(+0.04%) |
Apr 05, 2023 | 426.01 | 428.20 | 422.25 | 427.38 | 66,034 | +1.71(+0.40%) |
Apr 04, 2023 | 431.97 | 431.97 | 422.52 | 425.67 | 51,637 | -7.60(-1.75%) |