Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 389.09 | 392.59 | 389.09 | 391.56 | 28,080 | +6.25(+1.62%) |
Jun 29, 2023 | 386.19 | 386.40 | 383.92 | 385.31 | 16,872 | +0.06(+0.01%) |
Jun 28, 2023 | 382.21 | 387.81 | 381.90 | 385.25 | 26,770 | +0.27(+0.07%) |
Jun 27, 2023 | 378.44 | 385.84 | 378.44 | 384.98 | 43,584 | +7.90(+2.09%) |
Jun 26, 2023 | 381.07 | 385.29 | 377.08 | 377.08 | 35,735 | -4.75(-1.25%) |
Jun 23, 2023 | 380.67 | 383.55 | 380.59 | 381.83 | 14,912 | -3.40(-0.88%) |
Jun 22, 2023 | 380.17 | 385.23 | 380.17 | 385.23 | 17,951 | +2.48(+0.65%) |
Jun 21, 2023 | 387.94 | 388.00 | 381.81 | 382.75 | 233,634 | -7.06(-1.81%) |
Jun 20, 2023 | 389.13 | 391.58 | 386.67 | 389.81 | 53,301 | -1.39(-0.36%) |
Jun 16, 2023 | 397.56 | 397.56 | 391.20 | 391.20 | 19,282 | -3.06(-0.78%) |
Jun 15, 2023 | 388.06 | 395.87 | 387.56 | 394.26 | 59,566 | +4.54(+1.17%) |
Jun 14, 2023 | 386.14 | 389.96 | 384.89 | 389.72 | 31,562 | +2.90(+0.75%) |
Jun 13, 2023 | 387.69 | 387.71 | 384.14 | 386.82 | 31,166 | +2.70(+0.70%) |
Jun 12, 2023 | 378.75 | 384.16 | 378.74 | 384.12 | 36,297 | +7.58(+2.01%) |
Jun 09, 2023 | 377.17 | 380.05 | 375.57 | 376.54 | 51,962 | +1.33(+0.35%) |
Jun 08, 2023 | 372.06 | 376.16 | 372.00 | 375.22 | 17,975 | +3.20(+0.86%) |
Jun 07, 2023 | 380.22 | 381.97 | 371.33 | 372.02 | 25,381 | -7.51(-1.98%) |
Jun 06, 2023 | 376.71 | 380.49 | 376.71 | 379.52 | 76,744 | +1.63(+0.43%) |
Jun 05, 2023 | 377.32 | 380.53 | 377.13 | 377.89 | 19,685 | -0.77(-0.20%) |
Jun 02, 2023 | 378.40 | 380.92 | 376.58 | 378.66 | 39,092 | +2.83(+0.75%) |
Jun 01, 2023 | 371.21 | 377.79 | 370.77 | 375.83 | 25,573 | +4.36(+1.17%) |
May 31, 2023 | 371.94 | 373.92 | 369.90 | 371.47 | 18,525 | -3.00(-0.80%) |
May 30, 2023 | 378.64 | 378.64 | 373.33 | 374.48 | 32,737 | +1.73(+0.47%) |
May 26, 2023 | 363.83 | 373.20 | 363.83 | 372.74 | 19,215 | +10.59(+2.93%) |
May 25, 2023 | 361.24 | 363.09 | 358.61 | 362.15 | 41,471 | +10.84(+3.09%) |
May 24, 2023 | 350.06 | 352.39 | 348.85 | 351.30 | 30,162 | -1.99(-0.56%) |
May 23, 2023 | 356.42 | 357.45 | 353.19 | 353.30 | 39,936 | -4.71(-1.32%) |
May 22, 2023 | 355.86 | 358.92 | 355.86 | 358.01 | 24,645 | +1.38(+0.39%) |
May 19, 2023 | 358.03 | 359.17 | 356.15 | 356.62 | 17,610 | -1.64(-0.46%) |
May 18, 2023 | 350.95 | 358.52 | 350.95 | 358.27 | 50,683 | +7.64(+2.18%) |
May 17, 2023 | 346.81 | 350.95 | 346.25 | 350.63 | 11,222 | +5.68(+1.65%) |
May 16, 2023 | 342.68 | 346.55 | 342.68 | 344.95 | 86,229 | +0.90(+0.26%) |
May 15, 2023 | 341.17 | 344.07 | 340.55 | 344.05 | 38,766 | +3.18(+0.93%) |
May 12, 2023 | 342.56 | 342.56 | 338.61 | 340.87 | 11,406 | -0.97(-0.28%) |
May 11, 2023 | 341.69 | 342.58 | 339.87 | 341.84 | 15,161 | +1.13(+0.33%) |
May 10, 2023 | 339.51 | 341.68 | 337.74 | 340.71 | 41,044 | +4.78(+1.42%) |
May 09, 2023 | 335.73 | 337.03 | 335.73 | 335.93 | 14,581 | -1.94(-0.58%) |
May 08, 2023 | 335.89 | 338.00 | 335.19 | 337.88 | 30,239 | +1.81(+0.54%) |
May 05, 2023 | 331.78 | 336.94 | 331.56 | 336.06 | 9,195 | +6.73(+2.04%) |
May 04, 2023 | 329.84 | 331.38 | 328.70 | 329.33 | 14,862 | -1.12(-0.34%) |
May 03, 2023 | 332.16 | 335.04 | 330.44 | 330.44 | 16,472 | -1.86(-0.56%) |
May 02, 2023 | 335.60 | 335.77 | 330.31 | 332.31 | 20,522 | -4.14(-1.23%) |
May 01, 2023 | 335.94 | 337.50 | 335.90 | 336.45 | 12,280 | -0.42(-0.12%) |
Apr 28, 2023 | 333.94 | 336.87 | 333.51 | 336.87 | 12,075 | +1.75(+0.52%) |
Apr 27, 2023 | 330.55 | 335.57 | 330.02 | 335.12 | 30,111 | +8.46(+2.59%) |
Apr 26, 2023 | 328.13 | 330.17 | 325.98 | 326.66 | 21,293 | +2.28(+0.70%) |
Apr 25, 2023 | 330.58 | 330.58 | 324.37 | 324.38 | 26,864 | -7.78(-2.34%) |
Apr 24, 2023 | 332.95 | 334.52 | 329.91 | 332.16 | 40,551 | -1.09(-0.33%) |
Apr 21, 2023 | 332.94 | 333.59 | 330.87 | 333.24 | 18,240 | +0.32(+0.10%) |
Apr 20, 2023 | 332.24 | 335.54 | 331.70 | 332.93 | 13,934 | -1.79(-0.54%) |
Apr 19, 2023 | 332.83 | 335.15 | 332.33 | 334.72 | 13,007 | -1.06(-0.31%) |
Apr 18, 2023 | 337.81 | 338.17 | 334.70 | 335.77 | 13,908 | +0.38(+0.11%) |
Apr 17, 2023 | 333.96 | 335.61 | 333.07 | 335.39 | 13,951 | +0.06(+0.02%) |
Apr 14, 2023 | 334.08 | 337.58 | 332.33 | 335.34 | 12,695 | -0.49(-0.15%) |
Apr 13, 2023 | 331.28 | 336.32 | 331.28 | 335.83 | 12,458 | +6.75(+2.05%) |
Apr 12, 2023 | 334.26 | 334.26 | 328.96 | 329.08 | 12,706 | -2.86(-0.86%) |
Apr 11, 2023 | 334.15 | 334.15 | 331.57 | 331.94 | 10,144 | -2.17(-0.65%) |
Apr 10, 2023 | 330.81 | 334.11 | 329.73 | 334.11 | 21,009 | +0.15(+0.04%) |
Apr 06, 2023 | 329.34 | 334.26 | 328.20 | 333.96 | 21,421 | +2.24(+0.68%) |
Apr 05, 2023 | 334.69 | 334.69 | 329.95 | 331.72 | 45,686 | -4.44(-1.32%) |
Apr 04, 2023 | 338.42 | 338.87 | 335.18 | 336.16 | 20,801 | -1.35(-0.40%) |