Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 335.13 | 340.07 | 334.58 | 337.90 | 27,088,896 | +5.45(+1.64%) |
Jun 29, 2023 | 332.11 | 333.50 | 330.04 | 332.45 | 17,123,522 | -0.87(-0.26%) |
Jun 28, 2023 | 332.06 | 335.36 | 331.22 | 333.32 | 20,410,606 | +1.35(+0.41%) |
Jun 27, 2023 | 329.29 | 333.54 | 326.74 | 331.97 | 24,528,258 | +5.92(+1.82%) |
Jun 26, 2023 | 331.13 | 333.50 | 325.94 | 326.05 | 21,660,032 | -6.37(-1.92%) |
Jun 23, 2023 | 331.76 | 335.34 | 330.86 | 332.42 | 23,358,716 | -4.65(-1.38%) |
Jun 22, 2023 | 331.53 | 337.48 | 330.75 | 337.07 | 23,727,614 | +6.10(+1.84%) |
Jun 21, 2023 | 333.76 | 335.11 | 329.49 | 330.97 | 25,307,698 | -4.45(-1.33%) |
Jun 20, 2023 | 336.68 | 339.43 | 333.25 | 335.43 | 26,575,174 | -4.25(-1.25%) |
Jun 16, 2023 | 348.59 | 348.74 | 339.30 | 339.67 | 46,932,608 | -5.80(-1.68%) |
Jun 15, 2023 | 334.86 | 347.12 | 334.58 | 345.47 | 39,390,596 | +39.89(+13.05%) |
May 08, 2023 | 307.05 | 307.12 | 303.05 | 305.58 | 21,526,922 | -1.98(-0.64%) |
May 05, 2023 | 302.68 | 308.87 | 301.24 | 307.56 | 28,480,530 | +5.19(+1.72%) |
May 04, 2023 | 303.19 | 304.70 | 300.38 | 302.37 | 22,719,034 | +1.00(+0.33%) |
May 03, 2023 | 303.57 | 305.54 | 301.06 | 301.37 | 22,566,266 | -1.00(-0.33%) |
May 02, 2023 | 304.70 | 306.11 | 300.89 | 302.37 | 26,648,418 | -0.15(-0.05%) |
May 01, 2023 | 303.92 | 305.53 | 302.12 | 302.52 | 21,502,326 | -1.68(-0.55%) |
Apr 28, 2023 | 300.99 | 305.86 | 300.29 | 304.20 | 36,836,012 | +2.41(+0.80%) |
Apr 27, 2023 | 293.03 | 302.16 | 292.31 | 301.80 | 46,902,544 | +9.37(+3.20%) |
Apr 26, 2023 | 293.75 | 296.59 | 289.82 | 292.43 | 66,189,016 | +19.75(+7.24%) |
Apr 25, 2023 | 276.73 | 278.80 | 272.63 | 272.68 | 45,910,872 | -6.29(-2.25%) |
Apr 24, 2023 | 279.28 | 282.12 | 275.95 | 278.97 | 26,887,262 | -3.99(-1.41%) |
Apr 21, 2023 | 282.18 | 283.42 | 280.25 | 282.96 | 21,894,262 | -0.31(-0.11%) |
Apr 20, 2023 | 282.41 | 286.15 | 282.24 | 283.26 | 23,461,240 | -2.32(-0.81%) |
Apr 19, 2023 | 283.14 | 286.18 | 281.71 | 285.58 | 17,304,318 | +0.08(+0.03%) |
Apr 18, 2023 | 288.67 | 288.85 | 284.15 | 285.50 | 20,359,066 | -0.43(-0.15%) |
Apr 17, 2023 | 287.05 | 288.70 | 283.31 | 285.93 | 24,068,464 | +2.64(+0.93%) |
Apr 14, 2023 | 284.14 | 285.61 | 280.87 | 283.28 | 21,198,912 | -3.67(-1.28%) |
Apr 13, 2023 | 280.77 | 287.02 | 280.35 | 286.96 | 24,456,362 | +6.29(+2.24%) |
Apr 12, 2023 | 281.96 | 284.15 | 279.15 | 280.67 | 27,666,392 | +0.65(+0.23%) |
Apr 11, 2023 | 282.91 | 283.13 | 278.84 | 280.02 | 27,537,710 | -6.50(-2.27%) |
Apr 10, 2023 | 286.33 | 286.72 | 281.88 | 286.51 | 23,323,510 | -2.19(-0.76%) |
Apr 06, 2023 | 280.39 | 289.18 | 279.23 | 288.70 | 30,069,842 | +7.19(+2.55%) |
Apr 05, 2023 | 283.01 | 284.29 | 280.11 | 281.51 | 22,266,032 | -2.81(-0.99%) |
Apr 04, 2023 | 284.37 | 287.56 | 282.83 | 284.32 | 26,076,834 | -0.05(-0.02%) |