Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 323.03 | 324.99 | 316.94 | 317.95 | 25,817,824 | -6.87(-2.11%) |
Jul 28, 2023 | 316.23 | 325.53 | 313.60 | 324.81 | 39,300,868 | +13.74(+4.42%) |
Jul 27, 2023 | 324.45 | 324.68 | 309.20 | 311.07 | 64,295,560 | +13.11(+4.40%) |
Jul 26, 2023 | 300.57 | 301.15 | 291.30 | 297.96 | 47,055,776 | +4.09(+1.39%) |
Jul 25, 2023 | 294.58 | 297.69 | 291.26 | 293.87 | 19,586,826 | +2.85(+0.98%) |
Jul 24, 2023 | 295.17 | 296.91 | 287.71 | 291.01 | 26,618,134 | -2.64(-0.90%) |
Jul 21, 2023 | 303.94 | 304.83 | 290.60 | 293.66 | 42,645,424 | -8.24(-2.73%) |
Jul 20, 2023 | 312.86 | 314.89 | 301.60 | 301.90 | 23,841,812 | -13.46(-4.27%) |
Jul 19, 2023 | 312.39 | 318.03 | 309.88 | 315.36 | 21,765,912 | +3.95(+1.27%) |
Jul 18, 2023 | 310.24 | 313.56 | 306.99 | 311.41 | 20,790,564 | +1.43(+0.46%) |
Jul 17, 2023 | 306.91 | 311.07 | 304.08 | 309.98 | 25,362,824 | +1.75(+0.57%) |
Jul 14, 2023 | 311.15 | 314.23 | 306.73 | 308.24 | 23,178,536 | -4.53(-1.45%) |
Jul 13, 2023 | 312.98 | 315.59 | 309.65 | 312.77 | 30,327,570 | +4.06(+1.32%) |
Jul 12, 2023 | 301.12 | 308.81 | 299.49 | 308.71 | 36,727,264 | +11.03(+3.70%) |
Jul 11, 2023 | 293.30 | 299.56 | 291.30 | 297.68 | 28,173,800 | +4.18(+1.42%) |
Jul 10, 2023 | 294.94 | 297.52 | 286.46 | 293.50 | 37,162,396 | +3.56(+1.23%) |
Jul 07, 2023 | 291.58 | 295.59 | 288.07 | 289.93 | 25,638,830 | -1.46(-0.50%) |
Jul 06, 2023 | 295.28 | 297.51 | 290.71 | 291.39 | 47,792,264 | -2.38(-0.81%) |
Jul 05, 2023 | 287.06 | 297.51 | 285.77 | 293.77 | 33,786,704 | +8.33(+2.92%) |
Jul 03, 2023 | 286.11 | 288.81 | 284.27 | 285.43 | 8,647,118 | -0.85(-0.30%) |
Jun 30, 2023 | 284.18 | 288.46 | 283.83 | 286.28 | 19,786,064 | +5.33(+1.90%) |
Jun 29, 2023 | 283.92 | 285.98 | 280.11 | 280.95 | 15,406,675 | -3.75(-1.32%) |
Jun 28, 2023 | 284.24 | 288.96 | 283.48 | 284.70 | 16,731,550 | -1.76(-0.61%) |
Jun 27, 2023 | 281.43 | 288.75 | 280.08 | 286.46 | 26,136,768 | +8.56(+3.08%) |
Jun 26, 2023 | 288.11 | 289.20 | 277.03 | 277.90 | 24,261,176 | -10.24(-3.55%) |
Jun 23, 2023 | 280.93 | 289.08 | 278.38 | 288.14 | 51,713,100 | +3.84(+1.35%) |
Jun 22, 2023 | 278.51 | 284.68 | 277.22 | 284.30 | 17,583,722 | +3.23(+1.15%) |
Jun 21, 2023 | 282.95 | 283.42 | 277.79 | 281.06 | 20,599,716 | -2.69(-0.95%) |
Jun 20, 2023 | 278.16 | 284.22 | 275.65 | 283.75 | 20,733,118 | +3.32(+1.18%) |
Jun 16, 2023 | 284.17 | 287.26 | 279.56 | 280.42 | 43,216,640 | -0.83(-0.29%) |
Jun 15, 2023 | 271.74 | 283.41 | 270.86 | 281.25 | 26,015,686 | +8.46(+3.10%) |
Jun 14, 2023 | 271.33 | 274.43 | 267.76 | 272.79 | 19,196,486 | +2.02(+0.75%) |
Jun 13, 2023 | 274.32 | 275.15 | 268.54 | 270.76 | 16,181,485 | +0.27(+0.10%) |
Jun 12, 2023 | 266.62 | 271.19 | 264.79 | 270.49 | 15,489,891 | +6.09(+2.30%) |
Jun 09, 2023 | 261.94 | 267.40 | 261.16 | 264.41 | 16,984,726 | +0.37(+0.14%) |
Jun 08, 2023 | 260.09 | 267.10 | 258.35 | 264.04 | 20,922,550 | +0.98(+0.37%) |
Jun 07, 2023 | 271.11 | 273.69 | 262.26 | 263.06 | 26,207,248 | -7.50(-2.77%) |
Jun 06, 2023 | 269.59 | 276.00 | 269.14 | 270.56 | 19,448,050 | -0.27(-0.10%) |
Jun 05, 2023 | 269.75 | 275.00 | 269.01 | 270.83 | 20,776,318 | -1.22(-0.45%) |
Jun 02, 2023 | 272.10 | 274.79 | 270.56 | 272.05 | 19,457,052 | +0.00(+0.00%) |
Jun 01, 2023 | 265.36 | 273.44 | 265.35 | 272.05 | 25,655,460 | +7.87(+2.98%) |
May 31, 2023 | 259.47 | 264.46 | 257.92 | 264.18 | 25,513,560 | +2.19(+0.84%) |
May 30, 2023 | 264.71 | 268.10 | 260.75 | 261.98 | 23,859,016 | +0.48(+0.18%) |
May 26, 2023 | 252.41 | 261.77 | 252.19 | 261.50 | 25,821,902 | +9.33(+3.70%) |
May 25, 2023 | 252.88 | 255.10 | 248.66 | 252.17 | 22,407,936 | +3.47(+1.40%) |
May 24, 2023 | 244.78 | 249.08 | 244.45 | 248.70 | 17,725,878 | +2.47(+1.00%) |
May 23, 2023 | 246.30 | 251.09 | 246.14 | 246.23 | 17,783,584 | -1.58(-0.64%) |
May 22, 2023 | 244.91 | 253.05 | 244.62 | 247.81 | 27,782,694 | +2.68(+1.09%) |
May 19, 2023 | 246.96 | 248.18 | 242.91 | 245.14 | 21,778,380 | -1.21(-0.49%) |
May 18, 2023 | 240.81 | 246.58 | 240.69 | 246.34 | 22,972,250 | +4.36(+1.80%) |
May 17, 2023 | 237.96 | 243.34 | 237.65 | 241.99 | 21,222,136 | +3.66(+1.53%) |
May 16, 2023 | 235.31 | 239.14 | 235.04 | 238.33 | 18,194,780 | -0.04(-0.02%) |
May 15, 2023 | 236.43 | 239.76 | 234.85 | 238.37 | 20,689,534 | +5.04(+2.16%) |
May 12, 2023 | 236.25 | 236.47 | 230.97 | 233.33 | 16,196,294 | -1.98(-0.84%) |
May 11, 2023 | 232.57 | 237.72 | 231.82 | 235.31 | 20,482,426 | +2.70(+1.16%) |
May 10, 2023 | 235.69 | 236.26 | 230.25 | 232.60 | 19,159,888 | -0.29(-0.12%) |
May 09, 2023 | 230.99 | 235.40 | 230.61 | 232.89 | 16,895,892 | +0.10(+0.04%) |
May 08, 2023 | 230.94 | 235.14 | 229.80 | 232.79 | 16,426,961 | +0.49(+0.21%) |
May 05, 2023 | 231.76 | 234.20 | 229.38 | 232.30 | 27,055,964 | -0.74(-0.32%) |
May 04, 2023 | 235.58 | 237.71 | 232.45 | 233.04 | 17,907,346 | -3.50(-1.48%) |
May 03, 2023 | 238.98 | 241.25 | 232.27 | 236.54 | 34,610,324 | -2.20(-0.92%) |
May 02, 2023 | 242.68 | 244.42 | 238.50 | 238.75 | 24,397,160 | -3.93(-1.62%) |