Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 453.09 | 458.25 | 450.49 | 454.49 | 1,983,166 | +2.35(+0.52%) |
Jun 29, 2023 | 457.02 | 457.22 | 449.72 | 452.14 | 1,142,373 | -3.78(-0.83%) |
Jun 28, 2023 | 455.45 | 456.19 | 448.85 | 455.92 | 1,507,781 | +0.60(+0.13%) |
Jun 27, 2023 | 452.20 | 457.08 | 449.64 | 455.32 | 1,263,954 | +5.68(+1.26%) |
Jun 26, 2023 | 448.01 | 458.68 | 448.01 | 449.64 | 1,429,757 | +0.61(+0.13%) |
Jun 23, 2023 | 440.27 | 453.39 | 439.16 | 449.03 | 1,527,258 | +1.83(+0.41%) |
Jun 22, 2023 | 445.12 | 448.11 | 442.05 | 447.20 | 1,043,249 | +0.31(+0.07%) |
Jun 21, 2023 | 451.02 | 451.83 | 445.66 | 446.89 | 1,115,573 | -4.56(-1.01%) |
Jun 20, 2023 | 450.64 | 457.27 | 447.47 | 451.45 | 1,418,721 | +0.10(+0.02%) |
Jun 16, 2023 | 457.54 | 457.96 | 446.55 | 451.35 | 2,640,953 | -1.27(-0.28%) |
Jun 15, 2023 | 438.62 | 455.45 | 437.48 | 452.62 | 1,671,611 | +10.01(+2.26%) |
Jun 14, 2023 | 444.35 | 449.71 | 436.90 | 442.61 | 1,723,268 | -1.32(-0.30%) |
Jun 13, 2023 | 448.00 | 448.34 | 438.43 | 443.93 | 1,334,998 | +1.42(+0.32%) |
Jun 12, 2023 | 431.78 | 443.33 | 431.07 | 442.51 | 1,953,122 | +14.45(+3.38%) |
Jun 09, 2023 | 419.39 | 428.56 | 416.85 | 428.06 | 1,710,463 | +8.12(+1.93%) |
Jun 08, 2023 | 417.97 | 424.05 | 415.91 | 419.94 | 1,625,475 | +0.99(+0.24%) |
Jun 07, 2023 | 444.50 | 449.27 | 418.04 | 418.95 | 2,449,472 | -25.92(-5.83%) |
Jun 06, 2023 | 443.01 | 454.41 | 442.46 | 444.87 | 1,854,554 | +5.60(+1.28%) |
Jun 05, 2023 | 426.97 | 441.18 | 426.50 | 439.26 | 2,219,009 | +12.25(+2.87%) |
Jun 02, 2023 | 419.83 | 429.11 | 419.83 | 427.01 | 1,716,051 | +8.30(+1.98%) |
Jun 01, 2023 | 414.21 | 422.56 | 412.90 | 418.71 | 1,926,035 | +2.98(+0.72%) |
May 31, 2023 | 397.55 | 416.85 | 396.99 | 415.73 | 6,230,957 | +12.92(+3.21%) |
May 30, 2023 | 420.94 | 423.92 | 402.33 | 402.81 | 3,428,182 | -12.24(-2.95%) |
May 26, 2023 | 410.42 | 424.54 | 409.77 | 415.05 | 3,314,047 | +5.29(+1.29%) |
May 25, 2023 | 415.12 | 417.60 | 404.24 | 409.76 | 4,152,727 | -2.80(-0.68%) |
May 24, 2023 | 417.60 | 422.29 | 410.02 | 412.56 | 6,717,755 | -33.61(-7.53%) |
May 23, 2023 | 451.90 | 457.03 | 446.16 | 446.16 | 2,676,845 | -4.28(-0.95%) |
May 22, 2023 | 445.98 | 451.72 | 441.88 | 450.44 | 1,964,433 | +8.01(+1.81%) |
May 19, 2023 | 445.89 | 446.63 | 441.23 | 442.43 | 1,244,524 | -1.62(-0.36%) |
May 18, 2023 | 430.06 | 445.08 | 428.82 | 444.04 | 1,785,202 | +15.67(+3.66%) |
May 17, 2023 | 419.90 | 429.35 | 416.75 | 428.37 | 1,291,409 | +10.37(+2.48%) |
May 16, 2023 | 418.74 | 426.60 | 415.69 | 418.00 | 1,586,997 | -4.76(-1.13%) |
May 15, 2023 | 409.66 | 423.82 | 407.15 | 422.76 | 2,105,070 | -1.40(-0.33%) |
May 12, 2023 | 422.94 | 426.53 | 420.95 | 424.16 | 1,234,171 | +2.71(+0.64%) |
May 11, 2023 | 428.84 | 429.46 | 420.23 | 421.46 | 1,586,111 | -6.58(-1.54%) |
May 10, 2023 | 429.48 | 432.78 | 423.48 | 428.03 | 1,436,742 | +3.81(+0.90%) |
May 09, 2023 | 421.01 | 427.04 | 419.39 | 424.22 | 790,083 | +0.78(+0.18%) |
May 08, 2023 | 419.02 | 424.31 | 413.20 | 423.44 | 1,370,721 | +0.93(+0.22%) |
May 05, 2023 | 424.42 | 435.70 | 421.74 | 422.51 | 1,814,854 | +3.53(+0.84%) |
May 04, 2023 | 429.14 | 429.25 | 417.90 | 418.98 | 1,294,378 | -7.20(-1.69%) |
May 03, 2023 | 436.64 | 437.40 | 424.74 | 426.18 | 1,285,175 | -6.75(-1.56%) |
May 02, 2023 | 441.48 | 441.77 | 427.32 | 432.93 | 1,223,204 | -6.00(-1.37%) |
May 01, 2023 | 438.22 | 443.13 | 436.41 | 438.93 | 1,430,812 | -1.43(-0.32%) |
Apr 28, 2023 | 425.26 | 458.76 | 421.36 | 440.36 | 2,558,906 | +14.67(+3.45%) |
Apr 27, 2023 | 413.49 | 426.91 | 410.99 | 425.69 | 1,491,040 | +15.33(+3.74%) |
Apr 26, 2023 | 414.94 | 419.10 | 409.60 | 410.36 | 1,981,673 | -6.08(-1.46%) |
Apr 25, 2023 | 433.42 | 435.03 | 415.46 | 416.44 | 2,287,591 | -22.31(-5.08%) |
Apr 24, 2023 | 446.43 | 446.59 | 436.05 | 438.75 | 1,186,746 | -4.05(-0.91%) |
Apr 21, 2023 | 445.01 | 449.05 | 439.69 | 442.79 | 1,291,017 | -1.08(-0.24%) |
Apr 20, 2023 | 436.32 | 447.47 | 436.32 | 443.87 | 1,112,706 | +1.98(+0.45%) |
Apr 19, 2023 | 433.95 | 442.02 | 433.47 | 441.89 | 808,981 | +2.88(+0.66%) |
Apr 18, 2023 | 441.40 | 442.04 | 436.04 | 439.01 | 885,555 | +2.48(+0.57%) |
Apr 17, 2023 | 440.32 | 440.32 | 432.44 | 436.53 | 1,001,234 | -1.52(-0.35%) |
Apr 14, 2023 | 435.46 | 440.10 | 432.71 | 438.05 | 1,339,558 | -0.19(-0.04%) |
Apr 13, 2023 | 435.92 | 439.94 | 434.64 | 438.24 | 978,500 | +6.67(+1.54%) |
Apr 12, 2023 | 439.89 | 440.95 | 430.93 | 431.57 | 989,637 | -2.39(-0.55%) |
Apr 11, 2023 | 438.28 | 440.02 | 430.88 | 433.96 | 1,277,636 | -7.16(-1.62%) |
Apr 10, 2023 | 437.72 | 442.36 | 432.41 | 441.12 | 1,175,462 | -2.02(-0.46%) |
Apr 06, 2023 | 430.32 | 444.32 | 428.86 | 443.15 | 1,687,339 | +8.32(+1.91%) |
Apr 05, 2023 | 435.30 | 435.72 | 427.62 | 434.83 | 1,509,604 | -0.65(-0.15%) |
Apr 04, 2023 | 435.82 | 442.33 | 432.81 | 435.48 | 1,131,124 | -0.85(-0.20%) |