Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 436.75 | 439.58 | 436.43 | 438.57 | 106,090,048 | +5.12(+1.18%) |
Jun 29, 2023 | 431.33 | 433.63 | 430.92 | 433.46 | 68,608,608 | +1.70(+0.39%) |
Jun 28, 2023 | 430.43 | 448.64 | 429.80 | 431.76 | 76,463,448 | +0.22(+0.05%) |
Jun 27, 2023 | 427.76 | 432.17 | 427.30 | 431.54 | 73,796,712 | +4.68(+1.10%) |
Jun 26, 2023 | 428.03 | 430.00 | 426.61 | 426.86 | 73,532,752 | -1.75(-0.41%) |
Jun 23, 2023 | 428.33 | 430.44 | 427.88 | 428.61 | 93,693,528 | -3.26(-0.76%) |
Jun 22, 2023 | 429.34 | 431.99 | 429.00 | 431.88 | 71,363,600 | +1.55(+0.36%) |
Jun 21, 2023 | 431.53 | 432.35 | 429.72 | 430.32 | 77,784,720 | -2.22(-0.51%) |
Jun 20, 2023 | 432.81 | 433.72 | 430.41 | 432.54 | 76,936,432 | -2.26(-0.52%) |
Jun 16, 2023 | 438.32 | 438.90 | 434.31 | 434.80 | 115,800,072 | -1.49(-0.34%) |
Jun 15, 2023 | 430.10 | 437.56 | 430.00 | 436.28 | 111,833,552 | +5.34(+1.24%) |
Jun 14, 2023 | 430.77 | 432.79 | 427.40 | 430.94 | 102,025,688 | +0.51(+0.12%) |
Jun 13, 2023 | 429.11 | 431.09 | 428.43 | 430.43 | 98,780,424 | +2.82(+0.66%) |
Jun 12, 2023 | 424.77 | 427.69 | 424.03 | 427.61 | 77,394,184 | +3.84(+0.91%) |
Jun 09, 2023 | 423.82 | 425.82 | 422.75 | 423.76 | 87,030,432 | +0.76(+0.18%) |
Jun 08, 2023 | 420.53 | 423.47 | 419.74 | 423.00 | 62,963,340 | +2.54(+0.60%) |
Jun 07, 2023 | 422.32 | 423.49 | 420.03 | 420.46 | 86,568,968 | -1.46(-0.35%) |
Jun 06, 2023 | 420.58 | 422.46 | 419.91 | 421.92 | 64,891,896 | +0.92(+0.22%) |
Jun 05, 2023 | 422.17 | 423.54 | 420.28 | 421.00 | 71,301,608 | -0.81(-0.19%) |
Jun 02, 2023 | 418.44 | 422.62 | 417.90 | 421.81 | 92,855,640 | +6.01(+1.45%) |
Jun 01, 2023 | 412.12 | 416.88 | 410.84 | 415.80 | 90,758,024 | +3.91(+0.95%) |
May 31, 2023 | 412.31 | 413.24 | 410.28 | 411.88 | 113,855,136 | -2.30(-0.55%) |
May 30, 2023 | 416.00 | 416.55 | 412.76 | 414.18 | 73,224,992 | +0.16(+0.04%) |
May 26, 2023 | 409.40 | 414.76 | 409.32 | 414.02 | 95,435,504 | +5.29(+1.29%) |
May 25, 2023 | 408.82 | 410.22 | 406.52 | 408.73 | 92,243,736 | +3.51(+0.87%) |
May 24, 2023 | 406.53 | 406.93 | 404.03 | 405.22 | 90,392,536 | -2.96(-0.72%) |
May 23, 2023 | 411.13 | 412.74 | 407.77 | 408.18 | 87,594,912 | -4.63(-1.12%) |
May 22, 2023 | 412.66 | 414.39 | 411.39 | 412.81 | 61,391,064 | +0.17(+0.04%) |
May 19, 2023 | 414.17 | 414.71 | 411.39 | 412.64 | 105,296,520 | -0.60(-0.15%) |
May 18, 2023 | 408.98 | 413.68 | 408.75 | 413.25 | 98,523,784 | +3.94(+0.96%) |
May 17, 2023 | 406.46 | 409.92 | 404.77 | 409.30 | 88,648,432 | +4.91(+1.21%) |
May 16, 2023 | 405.98 | 406.92 | 404.38 | 404.39 | 58,507,964 | -2.72(-0.67%) |
May 15, 2023 | 406.33 | 407.53 | 404.37 | 407.11 | 55,028,000 | +1.40(+0.35%) |
May 12, 2023 | 407.52 | 407.74 | 403.23 | 405.71 | 71,505,200 | -0.53(-0.13%) |
May 11, 2023 | 406.07 | 406.52 | 404.12 | 406.25 | 71,789,896 | -0.71(-0.17%) |
May 10, 2023 | 407.97 | 408.62 | 403.03 | 406.96 | 97,531,736 | +1.89(+0.47%) |
May 09, 2023 | 405.26 | 406.21 | 404.83 | 405.06 | 49,925,852 | -1.78(-0.44%) |
May 08, 2023 | 407.07 | 407.34 | 405.41 | 406.85 | 50,747,128 | +0.11(+0.03%) |
May 05, 2023 | 403.07 | 407.81 | 402.81 | 406.74 | 90,809,072 | +7.39(+1.85%) |
May 04, 2023 | 401.12 | 401.46 | 397.98 | 399.35 | 96,231,104 | -2.85(-0.71%) |
May 03, 2023 | 405.49 | 407.96 | 401.95 | 402.19 | 92,937,632 | -2.78(-0.69%) |
May 02, 2023 | 408.85 | 408.90 | 402.00 | 404.98 | 105,394,608 | -4.60(-1.12%) |
May 01, 2023 | 409.54 | 411.66 | 409.34 | 409.58 | 63,139,756 | -0.41(-0.10%) |
Apr 28, 2023 | 405.62 | 410.00 | 405.56 | 409.99 | 91,003,752 | +3.47(+0.85%) |
Apr 27, 2023 | 401.19 | 406.80 | 400.93 | 406.52 | 94,265,632 | +7.94(+1.99%) |
Apr 26, 2023 | 400.91 | 402.02 | 398.02 | 398.59 | 81,634,576 | -1.70(-0.42%) |
Apr 25, 2023 | 404.72 | 405.29 | 400.22 | 400.28 | 99,391,448 | -6.46(-1.59%) |
Apr 24, 2023 | 406.11 | 407.17 | 404.74 | 406.74 | 65,312,656 | +0.42(+0.10%) |
Apr 21, 2023 | 406.31 | 406.79 | 404.31 | 406.32 | 75,381,728 | +0.32(+0.08%) |
Apr 20, 2023 | 405.34 | 407.79 | 404.41 | 406.00 | 77,104,888 | -2.23(-0.55%) |
Apr 19, 2023 | 406.33 | 409.15 | 406.28 | 408.23 | 55,962,040 | -0.07(-0.02%) |
Apr 18, 2023 | 409.65 | 409.79 | 406.89 | 408.30 | 64,458,932 | +0.27(+0.07%) |
Apr 17, 2023 | 406.48 | 408.05 | 405.22 | 408.03 | 67,820,744 | +1.46(+0.36%) |
Apr 14, 2023 | 406.92 | 409.16 | 404.21 | 406.57 | 79,293,472 | -1.00(-0.24%) |
Apr 13, 2023 | 403.34 | 407.93 | 402.17 | 407.57 | 87,016,424 | +5.34(+1.33%) |
Apr 12, 2023 | 405.99 | 406.29 | 401.62 | 402.23 | 87,619,984 | -1.65(-0.41%) |
Apr 11, 2023 | 404.40 | 405.31 | 403.08 | 403.87 | 60,117,564 | +0.11(+0.03%) |
Apr 10, 2023 | 400.81 | 403.84 | 400.17 | 403.76 | 64,570,612 | +0.41(+0.10%) |
Apr 06, 2023 | 400.96 | 403.63 | 399.89 | 403.35 | 66,415,496 | +1.57(+0.39%) |
Apr 05, 2023 | 402.09 | 402.87 | 400.09 | 401.78 | 66,111,272 | -1.06(-0.26%) |
Apr 04, 2023 | 405.74 | 406.04 | 401.43 | 402.84 | 67,610,224 | -2.25(-0.55%) |