Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 767.38 | 775.96 | 765.72 | 773.94 | 0 | +5.00(+0.65%) |
Jun 29, 2023 | 767.99 | 770.25 | 766.53 | 768.94 | 0 | +1.17(+0.15%) |
Jun 28, 2023 | 762.83 | 768.68 | 762.30 | 767.77 | 0 | +7.21(+0.95%) |
Jun 27, 2023 | 761.77 | 763.11 | 755.48 | 760.56 | 0 | +3.06(+0.40%) |
Jun 26, 2023 | 757.15 | 759.75 | 751.43 | 757.50 | 0 | +0.90(+0.12%) |
Jun 23, 2023 | 756.66 | 759.19 | 753.78 | 756.60 | 0 | -2.57(-0.34%) |
Jun 22, 2023 | 752.61 | 759.17 | 750.74 | 759.17 | 0 | +0.01(+0.00%) |
Jun 21, 2023 | 761.43 | 763.35 | 758.21 | 759.16 | 0 | -3.93(-0.52%) |
Jun 20, 2023 | 765.38 | 767.40 | 762.52 | 763.09 | 0 | -5.89(-0.77%) |
Jun 19, 2023 | 770.86 | 772.45 | 768.24 | 768.98 | 0 | -3.74(-0.48%) |
Jun 16, 2023 | 774.88 | 776.29 | 772.37 | 772.72 | 0 | +0.08(+0.01%) |
Jun 15, 2023 | 770.82 | 774.38 | 767.33 | 772.64 | 0 | +1.23(+0.16%) |
Jun 14, 2023 | 766.98 | 773.00 | 765.96 | 771.41 | 0 | +3.70(+0.48%) |
Jun 13, 2023 | 766.15 | 768.85 | 761.91 | 767.71 | 0 | +7.37(+0.97%) |
Jun 12, 2023 | 761.35 | 764.09 | 759.88 | 760.34 | 0 | +1.02(+0.13%) |
Jun 09, 2023 | 763.34 | 763.34 | 755.93 | 759.32 | 0 | -1.62(-0.21%) |
Jun 08, 2023 | 758.12 | 761.12 | 757.32 | 760.94 | 0 | -0.67(-0.09%) |
Jun 07, 2023 | 761.68 | 763.65 | 759.41 | 761.61 | 0 | -0.61(-0.08%) |
Jun 06, 2023 | 759.77 | 762.65 | 757.08 | 762.22 | 0 | -1.12(-0.15%) |
Jun 05, 2023 | 767.41 | 768.42 | 763.20 | 763.34 | 0 | -1.58(-0.21%) |
Jun 02, 2023 | 759.43 | 765.82 | 758.14 | 764.92 | 0 | +8.57(+1.13%) |
Jun 01, 2023 | 754.41 | 758.02 | 752.55 | 756.35 | 0 | +7.49(+1.00%) |
May 31, 2023 | 750.14 | 756.03 | 748.45 | 748.86 | 0 | -7.81(-1.03%) |
May 30, 2023 | 765.29 | 765.95 | 755.38 | 756.67 | 0 | -7.43(-0.97%) |
May 29, 2023 | 769.02 | 769.52 | 763.66 | 764.10 | 0 | -3.76(-0.49%) |
May 26, 2023 | 758.75 | 770.39 | 756.74 | 767.86 | 0 | +12.65(+1.68%) |
May 25, 2023 | 758.44 | 759.34 | 753.58 | 755.21 | 0 | +1.08(+0.14%) |
May 24, 2023 | 760.04 | 760.50 | 750.22 | 754.13 | 0 | -11.85(-1.55%) |
May 23, 2023 | 766.54 | 769.00 | 765.51 | 765.98 | 0 | -1.63(-0.21%) |
May 22, 2023 | 766.81 | 768.59 | 765.33 | 767.61 | 0 | +0.51(+0.07%) |
May 19, 2023 | 767.92 | 771.74 | 767.10 | 767.10 | 0 | +1.82(+0.24%) |
May 18, 2023 | 760.08 | 766.14 | 759.82 | 765.28 | 0 | +7.00(+0.92%) |
May 17, 2023 | 754.89 | 759.04 | 753.82 | 758.28 | 0 | +2.06(+0.27%) |
May 16, 2023 | 755.32 | 759.29 | 754.61 | 756.22 | 0 | +0.04(+0.01%) |
May 15, 2023 | 756.00 | 757.84 | 753.46 | 756.18 | 0 | +3.19(+0.42%) |
May 12, 2023 | 753.29 | 755.87 | 751.95 | 752.99 | 0 | +1.87(+0.25%) |
May 11, 2023 | 750.31 | 755.75 | 747.14 | 751.12 | 0 | +2.83(+0.38%) |
May 10, 2023 | 748.03 | 751.15 | 745.33 | 748.29 | 0 | -0.09(-0.01%) |
May 09, 2023 | 751.58 | 751.93 | 744.74 | 748.38 | 0 | -4.30(-0.57%) |
May 08, 2023 | 751.89 | 754.83 | 751.22 | 752.68 | 0 | +2.20(+0.29%) |
May 05, 2023 | 745.16 | 750.95 | 743.59 | 750.48 | 0 | +9.26(+1.25%) |
May 04, 2023 | 744.52 | 744.82 | 735.91 | 741.22 | 0 | -3.02(-0.41%) |
May 03, 2023 | 748.05 | 748.50 | 743.10 | 744.24 | 0 | -0.07(-0.01%) |
May 02, 2023 | 758.74 | 759.91 | 743.55 | 744.31 | 0 | -14.18(-1.87%) |
Apr 28, 2023 | 758.49 | 758.49 | 758.49 | 758.49 | 0 | +5.89(+0.78%) |
Apr 27, 2023 | 747.18 | 752.65 | 746.40 | 752.60 | 0 | +3.00(+0.40%) |
Apr 26, 2023 | 750.38 | 751.18 | 745.26 | 749.60 | 0 | -5.85(-0.77%) |
Apr 25, 2023 | 758.19 | 758.47 | 754.45 | 755.45 | 0 | -7.04(-0.92%) |
Apr 24, 2023 | 759.35 | 764.64 | 759.27 | 762.49 | 0 | +0.30(+0.04%) |
Apr 21, 2023 | 760.54 | 763.40 | 758.65 | 762.19 | 0 | +1.09(+0.14%) |
Apr 20, 2023 | 761.69 | 761.98 | 756.42 | 761.10 | 0 | +0.88(+0.12%) |
Apr 19, 2023 | 759.99 | 761.16 | 758.83 | 760.22 | 0 | -2.93(-0.38%) |
Apr 18, 2023 | 759.27 | 765.16 | 758.99 | 763.15 | 0 | +4.65(+0.61%) |
Apr 17, 2023 | 761.18 | 763.36 | 758.28 | 758.50 | 0 | -2.90(-0.38%) |
Apr 14, 2023 | 760.06 | 763.51 | 758.55 | 761.40 | 0 | +0.83(+0.11%) |
Apr 13, 2023 | 758.35 | 761.02 | 757.02 | 760.57 | 0 | +1.03(+0.14%) |
Apr 12, 2023 | 761.77 | 769.14 | 758.23 | 759.54 | 0 | -3.78(-0.50%) |
Apr 11, 2023 | 764.75 | 765.76 | 762.57 | 763.32 | 0 | +3.48(+0.46%) |
Apr 06, 2023 | 759.84 | 759.84 | 759.84 | 759.84 | 0 | +4.08(+0.54%) |
Apr 05, 2023 | 756.86 | 757.88 | 753.27 | 755.76 | 0 | -2.60(-0.34%) |
Apr 04, 2023 | 762.09 | 765.46 | 758.33 | 758.36 | 0 | -0.05(-0.01%) |