Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 441.97 | 446.31 | 438.57 | 444.32 | 1,304,068 | +3.25(+0.74%) |
Jun 29, 2023 | 443.33 | 443.47 | 440.19 | 441.07 | 773,933 | -0.08(-0.02%) |
Jun 28, 2023 | 440.88 | 443.59 | 438.60 | 441.16 | 826,659 | -1.08(-0.24%) |
Jun 27, 2023 | 441.80 | 443.37 | 437.69 | 442.24 | 1,034,013 | -0.48(-0.11%) |
Jun 26, 2023 | 442.32 | 444.94 | 438.87 | 442.71 | 1,006,388 | +0.45(+0.10%) |
Jun 23, 2023 | 447.79 | 451.24 | 441.68 | 442.27 | 2,011,588 | -10.40(-2.30%) |
Jun 22, 2023 | 451.94 | 454.73 | 448.29 | 452.67 | 1,200,834 | +3.70(+0.82%) |
Jun 21, 2023 | 440.01 | 453.65 | 439.82 | 448.97 | 1,598,866 | +5.95(+1.34%) |
Jun 20, 2023 | 438.56 | 444.85 | 435.49 | 443.02 | 2,237,534 | +1.05(+0.24%) |
Jun 16, 2023 | 447.89 | 457.08 | 440.09 | 441.97 | 5,345,596 | -18.05(-3.92%) |
Jun 15, 2023 | 452.50 | 465.68 | 450.54 | 460.02 | 2,909,586 | +8.78(+1.95%) |
Jun 14, 2023 | 452.72 | 456.20 | 431.41 | 451.24 | 6,972,945 | -57.15(-11.24%) |
Jun 13, 2023 | 504.76 | 511.52 | 504.76 | 508.40 | 797,683 | -0.60(-0.12%) |
Jun 12, 2023 | 509.30 | 512.45 | 504.32 | 508.99 | 491,014 | -0.11(-0.02%) |
Jun 09, 2023 | 505.79 | 515.38 | 503.35 | 509.10 | 669,726 | +3.48(+0.69%) |
Jun 08, 2023 | 497.45 | 505.91 | 497.19 | 505.62 | 566,120 | +5.10(+1.02%) |
Jun 07, 2023 | 504.13 | 507.18 | 497.88 | 500.52 | 931,966 | -6.38(-1.26%) |
Jun 06, 2023 | 519.06 | 519.34 | 502.34 | 506.90 | 1,013,749 | -12.71(-2.45%) |
Jun 05, 2023 | 518.20 | 523.29 | 516.83 | 519.61 | 634,883 | +3.13(+0.61%) |
Jun 02, 2023 | 510.11 | 518.69 | 508.33 | 516.48 | 791,735 | +5.58(+1.09%) |
Jun 01, 2023 | 498.83 | 514.32 | 498.69 | 510.90 | 793,050 | +13.17(+2.65%) |
May 31, 2023 | 491.77 | 500.55 | 491.23 | 497.73 | 2,009,347 | +6.71(+1.37%) |
May 30, 2023 | 489.88 | 497.38 | 488.12 | 491.01 | 711,299 | -1.49(-0.30%) |
May 26, 2023 | 495.60 | 499.11 | 491.18 | 492.50 | 654,245 | -3.44(-0.69%) |
May 25, 2023 | 497.83 | 498.28 | 491.89 | 495.94 | 729,019 | -6.51(-1.29%) |
May 24, 2023 | 504.40 | 507.73 | 500.69 | 502.45 | 656,381 | -0.30(-0.06%) |
May 23, 2023 | 506.51 | 508.27 | 492.73 | 502.74 | 952,763 | -6.99(-1.37%) |
May 22, 2023 | 510.69 | 512.85 | 507.34 | 509.74 | 443,011 | +0.46(+0.09%) |
May 19, 2023 | 509.68 | 514.60 | 507.05 | 509.28 | 1,043,846 | -0.35(-0.07%) |
May 18, 2023 | 514.62 | 514.62 | 504.39 | 509.63 | 881,762 | -6.37(-1.23%) |
May 17, 2023 | 515.31 | 516.48 | 508.10 | 515.99 | 642,805 | +1.92(+0.37%) |
May 16, 2023 | 519.54 | 522.64 | 512.71 | 514.07 | 635,967 | -4.11(-0.79%) |
May 15, 2023 | 520.88 | 522.04 | 516.82 | 518.18 | 450,707 | -4.81(-0.92%) |
May 12, 2023 | 525.06 | 525.61 | 519.73 | 523.00 | 463,887 | -1.63(-0.31%) |
May 11, 2023 | 524.63 | 525.69 | 520.98 | 524.62 | 563,694 | -0.63(-0.12%) |
May 10, 2023 | 525.72 | 528.81 | 523.34 | 525.26 | 652,236 | -0.57(-0.11%) |
May 09, 2023 | 532.76 | 536.74 | 523.34 | 525.82 | 948,894 | -5.71(-1.07%) |
May 08, 2023 | 528.46 | 532.97 | 526.62 | 531.53 | 677,953 | +0.93(+0.18%) |
May 05, 2023 | 526.78 | 535.03 | 526.78 | 530.60 | 554,533 | +6.47(+1.23%) |
May 04, 2023 | 525.89 | 526.32 | 519.32 | 524.14 | 553,868 | -1.28(-0.24%) |
May 03, 2023 | 530.58 | 532.57 | 522.22 | 525.41 | 681,848 | -3.24(-0.61%) |
May 02, 2023 | 531.67 | 534.25 | 525.89 | 528.66 | 1,035,233 | -2.05(-0.39%) |
May 01, 2023 | 526.84 | 534.82 | 526.81 | 530.71 | 799,220 | +4.60(+0.87%) |
Apr 28, 2023 | 522.01 | 526.84 | 518.95 | 526.11 | 814,786 | +5.17(+0.99%) |
Apr 27, 2023 | 502.55 | 522.93 | 501.98 | 520.94 | 1,047,971 | +19.65(+3.92%) |
Apr 26, 2023 | 505.79 | 509.17 | 491.90 | 501.30 | 1,519,024 | +3.75(+0.75%) |
Apr 25, 2023 | 500.73 | 504.66 | 495.66 | 497.55 | 873,667 | -0.04(-0.01%) |
Apr 24, 2023 | 487.68 | 500.09 | 486.08 | 497.59 | 1,049,454 | +10.43(+2.14%) |
Apr 21, 2023 | 491.52 | 493.82 | 481.59 | 487.15 | 1,106,117 | +0.89(+0.18%) |
Apr 20, 2023 | 488.05 | 488.05 | 482.97 | 486.26 | 1,083,151 | -2.57(-0.53%) |
Apr 19, 2023 | 503.01 | 503.81 | 485.45 | 488.83 | 1,401,427 | -19.62(-3.86%) |
Apr 18, 2023 | 511.79 | 513.42 | 505.86 | 508.45 | 615,220 | -6.09(-1.18%) |
Apr 17, 2023 | 518.15 | 520.01 | 510.16 | 514.54 | 714,501 | -4.97(-0.96%) |
Apr 14, 2023 | 529.18 | 534.77 | 518.89 | 519.50 | 1,015,943 | -11.34(-2.14%) |
Apr 13, 2023 | 529.71 | 535.54 | 526.35 | 530.84 | 872,070 | +3.18(+0.60%) |
Apr 12, 2023 | 526.71 | 531.87 | 525.09 | 527.66 | 758,090 | -1.70(-0.32%) |
Apr 11, 2023 | 522.46 | 530.28 | 522.46 | 529.35 | 863,761 | +9.12(+1.75%) |
Apr 10, 2023 | 515.16 | 520.54 | 514.41 | 520.23 | 816,091 | +4.55(+0.88%) |
Apr 06, 2023 | 515.49 | 520.29 | 511.03 | 515.68 | 1,091,093 | +3.71(+0.72%) |
Apr 05, 2023 | 503.56 | 512.91 | 498.32 | 511.97 | 1,559,004 | +12.81(+2.57%) |
Apr 04, 2023 | 506.17 | 506.66 | 497.31 | 499.15 | 965,367 | -6.88(-1.36%) |