Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 335.73 | 340.68 | 335.19 | 338.51 | 27,040,124 | +5.46(+1.64%) |
Jun 29, 2023 | 332.71 | 334.10 | 330.63 | 333.05 | 17,092,692 | -0.88(-0.26%) |
Jun 28, 2023 | 332.66 | 335.96 | 331.82 | 333.92 | 20,373,858 | +1.35(+0.41%) |
Jun 27, 2023 | 329.88 | 334.14 | 327.33 | 332.57 | 24,484,096 | +5.93(+1.82%) |
Jun 26, 2023 | 331.73 | 334.10 | 326.53 | 326.64 | 21,621,034 | -6.38(-1.92%) |
Jun 23, 2023 | 332.36 | 335.94 | 331.46 | 333.02 | 23,316,660 | -4.66(-1.38%) |
Jun 22, 2023 | 332.12 | 338.09 | 331.35 | 337.68 | 23,684,894 | +6.11(+1.84%) |
Jun 21, 2023 | 334.36 | 335.71 | 330.09 | 331.57 | 25,262,132 | -4.46(-1.33%) |
Jun 20, 2023 | 337.28 | 340.04 | 333.86 | 336.03 | 26,527,328 | -4.25(-1.25%) |
Jun 16, 2023 | 349.22 | 349.37 | 339.91 | 340.29 | 46,848,108 | -5.81(-1.68%) |
Jun 15, 2023 | 335.46 | 347.75 | 335.19 | 346.09 | 39,319,676 | +39.96(+13.05%) |
May 08, 2023 | 307.60 | 307.67 | 303.59 | 306.13 | 21,488,164 | -1.98(-0.64%) |
May 05, 2023 | 303.23 | 309.42 | 301.79 | 308.12 | 28,429,252 | +5.20(+1.72%) |
May 04, 2023 | 303.74 | 305.25 | 300.92 | 302.92 | 22,678,130 | +1.00(+0.33%) |
May 03, 2023 | 304.12 | 306.09 | 301.61 | 301.92 | 22,525,636 | -1.00(-0.33%) |
May 02, 2023 | 305.25 | 306.66 | 301.43 | 302.92 | 26,600,438 | -0.15(-0.05%) |
May 01, 2023 | 304.46 | 306.08 | 302.66 | 303.07 | 21,463,612 | -1.69(-0.55%) |
Apr 28, 2023 | 301.53 | 306.41 | 300.83 | 304.75 | 36,769,688 | +2.41(+0.80%) |
Apr 27, 2023 | 293.56 | 302.71 | 292.84 | 302.34 | 46,818,100 | +9.38(+3.20%) |
Apr 26, 2023 | 294.28 | 297.12 | 290.34 | 292.96 | 66,069,844 | +19.79(+7.24%) |
Apr 25, 2023 | 277.23 | 279.30 | 273.12 | 273.17 | 45,828,212 | -6.30(-2.25%) |
Apr 24, 2023 | 279.79 | 282.62 | 276.44 | 279.47 | 26,838,852 | -4.00(-1.41%) |
Apr 21, 2023 | 282.68 | 283.93 | 280.75 | 283.47 | 21,854,842 | -0.31(-0.11%) |
Apr 20, 2023 | 282.92 | 286.67 | 282.75 | 283.77 | 23,418,998 | -2.32(-0.81%) |
Apr 19, 2023 | 283.66 | 286.69 | 282.22 | 286.10 | 17,273,162 | +0.08(+0.03%) |
Apr 18, 2023 | 289.19 | 289.37 | 284.67 | 286.02 | 20,322,412 | -0.43(-0.15%) |
Apr 17, 2023 | 287.56 | 289.22 | 283.82 | 286.44 | 24,025,130 | +2.65(+0.93%) |
Apr 14, 2023 | 284.66 | 286.13 | 281.38 | 283.80 | 21,160,746 | -3.68(-1.28%) |
Apr 13, 2023 | 281.28 | 287.53 | 280.86 | 287.48 | 24,412,330 | +6.30(+2.24%) |
Apr 12, 2023 | 282.47 | 284.67 | 279.66 | 281.18 | 27,616,580 | +0.65(+0.23%) |
Apr 11, 2023 | 283.42 | 283.65 | 279.34 | 280.52 | 27,488,128 | -6.51(-2.27%) |
Apr 10, 2023 | 286.85 | 287.24 | 282.39 | 287.03 | 23,281,516 | -2.19(-0.76%) |
Apr 06, 2023 | 280.90 | 289.70 | 279.73 | 289.22 | 30,015,702 | +7.20(+2.55%) |
Apr 05, 2023 | 283.52 | 284.81 | 280.61 | 282.02 | 22,225,944 | -2.82(-0.99%) |
Apr 04, 2023 | 284.89 | 288.08 | 283.34 | 284.84 | 26,029,884 | -0.05(-0.02%) |