Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 399.33 | 405.68 | 399.05 | 405.19 | 1,463,240 | +8.39(+2.11%) |
Jul 28, 2023 | 399.96 | 411.88 | 388.43 | 396.80 | 2,002,144 | -4.19(-1.04%) |
Jul 27, 2023 | 400.14 | 409.62 | 399.96 | 400.99 | 1,951,856 | +6.42(+1.63%) |
Jul 26, 2023 | 399.97 | 403.04 | 391.20 | 394.57 | 1,138,411 | -4.14(-1.04%) |
Jul 25, 2023 | 399.38 | 404.88 | 397.88 | 398.71 | 982,186 | -0.72(-0.18%) |
Jul 24, 2023 | 396.33 | 403.94 | 393.84 | 399.43 | 1,506,624 | +4.96(+1.26%) |
Jul 21, 2023 | 396.40 | 401.04 | 393.26 | 394.47 | 3,273,811 | -0.98(-0.25%) |
Jul 20, 2023 | 388.57 | 397.78 | 388.57 | 395.45 | 1,572,970 | +6.88(+1.77%) |
Jul 19, 2023 | 387.79 | 394.18 | 387.07 | 388.57 | 2,311,844 | +1.51(+0.39%) |
Jul 18, 2023 | 374.23 | 388.39 | 373.04 | 387.06 | 1,164,875 | +12.25(+3.27%) |
Jul 17, 2023 | 373.85 | 377.45 | 370.08 | 374.81 | 1,671,706 | -0.66(-0.18%) |
Jul 14, 2023 | 379.01 | 381.70 | 374.86 | 375.47 | 1,054,285 | -8.15(-2.12%) |
Jul 13, 2023 | 382.69 | 384.83 | 379.82 | 383.62 | 676,938 | +0.90(+0.24%) |
Jul 12, 2023 | 380.94 | 387.62 | 380.94 | 382.72 | 914,778 | +2.49(+0.65%) |
Jul 11, 2023 | 374.25 | 382.96 | 372.79 | 380.23 | 1,011,655 | +7.69(+2.06%) |
Jul 10, 2023 | 373.86 | 382.03 | 370.86 | 372.54 | 1,188,531 | +0.60(+0.16%) |
Jul 07, 2023 | 369.05 | 378.34 | 369.05 | 371.94 | 772,509 | +0.17(+0.05%) |
Jul 06, 2023 | 362.38 | 372.05 | 362.13 | 371.77 | 878,128 | +4.12(+1.12%) |
Jul 05, 2023 | 367.00 | 375.47 | 362.19 | 367.65 | 1,192,145 | -0.55(-0.15%) |
Jul 03, 2023 | 366.24 | 369.83 | 364.48 | 368.20 | 554,762 | +0.83(+0.23%) |
Jun 30, 2023 | 365.36 | 369.78 | 364.09 | 367.37 | 1,127,665 | +4.69(+1.29%) |
Jun 29, 2023 | 359.00 | 363.41 | 358.90 | 362.68 | 1,080,721 | +3.29(+0.92%) |
Jun 28, 2023 | 354.00 | 360.93 | 352.47 | 359.39 | 1,559,975 | +5.55(+1.57%) |
Jun 27, 2023 | 339.22 | 357.12 | 337.79 | 353.84 | 2,755,812 | +16.96(+5.03%) |
Jun 26, 2023 | 328.12 | 338.25 | 327.02 | 336.88 | 1,227,829 | +10.60(+3.25%) |
Jun 23, 2023 | 323.24 | 328.88 | 322.25 | 326.28 | 910,340 | +0.37(+0.11%) |
Jun 22, 2023 | 330.18 | 330.18 | 324.69 | 325.91 | 784,258 | -2.87(-0.87%) |
Jun 21, 2023 | 330.70 | 333.67 | 327.01 | 328.78 | 803,911 | -3.08(-0.93%) |
Jun 20, 2023 | 338.86 | 339.20 | 328.52 | 331.86 | 1,313,959 | -9.38(-2.75%) |
Jun 16, 2023 | 343.70 | 344.99 | 340.91 | 341.24 | 1,721,464 | -1.61(-0.47%) |
Jun 15, 2023 | 334.31 | 345.41 | 332.27 | 342.85 | 1,070,968 | +7.60(+2.27%) |
Jun 14, 2023 | 337.80 | 341.35 | 334.44 | 335.25 | 1,287,880 | -0.02(-0.01%) |
Jun 13, 2023 | 337.33 | 340.54 | 334.39 | 335.27 | 852,896 | -0.03(-0.01%) |
Jun 12, 2023 | 329.72 | 337.50 | 328.55 | 335.30 | 943,194 | +6.82(+2.08%) |
Jun 09, 2023 | 334.58 | 334.58 | 325.59 | 328.48 | 814,121 | -7.70(-2.29%) |
Jun 08, 2023 | 336.17 | 337.87 | 329.98 | 336.18 | 757,490 | -0.53(-0.16%) |
Jun 07, 2023 | 329.68 | 337.46 | 328.58 | 336.71 | 1,132,755 | +7.71(+2.34%) |
Jun 06, 2023 | 335.19 | 336.29 | 325.27 | 329.00 | 940,299 | -5.91(-1.76%) |
Jun 05, 2023 | 332.44 | 336.12 | 330.38 | 334.91 | 872,722 | +5.59(+1.70%) |
Jun 02, 2023 | 326.47 | 334.92 | 324.20 | 329.32 | 1,066,267 | +1.30(+0.40%) |
Jun 01, 2023 | 328.15 | 330.32 | 319.07 | 328.02 | 961,130 | +1.87(+0.57%) |
May 31, 2023 | 333.43 | 333.62 | 325.51 | 326.15 | 2,019,375 | -7.19(-2.16%) |
May 30, 2023 | 332.00 | 336.65 | 329.52 | 333.34 | 1,035,143 | +3.09(+0.94%) |
May 26, 2023 | 319.66 | 330.93 | 315.02 | 330.25 | 1,428,227 | +10.59(+3.31%) |
May 25, 2023 | 327.40 | 334.17 | 319.62 | 319.66 | 1,510,370 | -11.58(-3.50%) |
May 24, 2023 | 335.88 | 336.28 | 330.39 | 331.24 | 1,128,695 | -5.20(-1.55%) |
May 23, 2023 | 339.40 | 343.00 | 336.35 | 336.44 | 724,903 | -5.05(-1.48%) |
May 22, 2023 | 343.10 | 344.76 | 340.71 | 341.49 | 960,806 | +1.09(+0.32%) |
May 19, 2023 | 345.48 | 346.67 | 339.56 | 340.40 | 983,512 | -3.21(-0.93%) |
May 18, 2023 | 337.86 | 344.53 | 333.86 | 343.61 | 1,013,603 | +5.07(+1.50%) |
May 17, 2023 | 337.04 | 340.94 | 333.68 | 338.54 | 990,637 | +3.20(+0.95%) |
May 16, 2023 | 342.77 | 344.11 | 335.22 | 335.34 | 999,779 | -7.90(-2.30%) |
May 15, 2023 | 338.09 | 343.30 | 337.33 | 343.24 | 902,110 | +5.15(+1.52%) |
May 12, 2023 | 341.10 | 341.99 | 334.19 | 338.09 | 779,259 | -3.62(-1.06%) |
May 11, 2023 | 338.47 | 342.09 | 336.83 | 341.71 | 664,316 | +1.77(+0.52%) |
May 10, 2023 | 341.44 | 341.44 | 334.65 | 339.94 | 619,689 | +0.94(+0.28%) |
May 09, 2023 | 348.00 | 348.00 | 337.72 | 339.00 | 1,035,257 | -11.50(-3.28%) |
May 08, 2023 | 353.17 | 353.28 | 346.31 | 350.50 | 731,528 | -0.35(-0.10%) |
May 05, 2023 | 353.96 | 353.96 | 347.11 | 350.85 | 854,325 | +2.19(+0.63%) |
May 04, 2023 | 357.77 | 358.15 | 346.95 | 348.66 | 853,100 | -8.24(-2.31%) |
May 03, 2023 | 357.68 | 363.78 | 353.13 | 356.90 | 830,154 | -0.33(-0.09%) |
May 02, 2023 | 361.47 | 366.06 | 353.74 | 357.23 | 1,264,707 | -9.28(-2.53%) |