Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 314.58 | 319.24 | 312.24 | 316.45 | 816,285 | -0.70(-0.22%) |
Jul 28, 2023 | 332.08 | 340.81 | 315.10 | 317.15 | 1,697,204 | -17.10(-5.11%) |
Jul 27, 2023 | 339.14 | 340.00 | 333.69 | 334.25 | 976,819 | -4.16(-1.23%) |
Jul 26, 2023 | 339.70 | 340.95 | 337.56 | 338.40 | 525,297 | -1.94(-0.57%) |
Jul 25, 2023 | 339.29 | 341.32 | 337.94 | 340.35 | 527,231 | +0.64(+0.19%) |
Jul 24, 2023 | 338.08 | 340.65 | 335.89 | 339.71 | 680,453 | +1.66(+0.49%) |
Jul 21, 2023 | 338.25 | 340.57 | 336.75 | 338.05 | 2,153,137 | +1.28(+0.38%) |
Jul 20, 2023 | 329.17 | 337.35 | 328.44 | 336.77 | 992,491 | +6.96(+2.11%) |
Jul 19, 2023 | 330.75 | 333.86 | 329.43 | 329.81 | 958,020 | -2.05(-0.62%) |
Jul 18, 2023 | 333.75 | 335.23 | 329.80 | 331.87 | 1,060,427 | -2.81(-0.84%) |
Jul 17, 2023 | 333.69 | 337.11 | 332.50 | 334.67 | 763,081 | +0.97(+0.29%) |
Jul 14, 2023 | 334.12 | 334.84 | 332.32 | 333.70 | 390,534 | -0.34(-0.10%) |
Jul 13, 2023 | 332.48 | 335.13 | 331.49 | 334.04 | 463,126 | +1.01(+0.30%) |
Jul 12, 2023 | 338.55 | 340.35 | 332.31 | 333.03 | 607,918 | -3.36(-1.00%) |
Jul 11, 2023 | 335.18 | 337.06 | 333.76 | 336.39 | 508,413 | +1.69(+0.50%) |
Jul 10, 2023 | 332.77 | 337.23 | 331.02 | 334.70 | 543,395 | +2.09(+0.63%) |
Jul 07, 2023 | 332.63 | 335.09 | 331.61 | 332.61 | 831,783 | -1.71(-0.51%) |
Jul 06, 2023 | 334.66 | 337.14 | 333.31 | 334.32 | 677,860 | -1.32(-0.39%) |
Jul 05, 2023 | 333.84 | 336.57 | 331.66 | 335.63 | 658,348 | -0.23(-0.07%) |
Jul 03, 2023 | 339.06 | 339.06 | 332.06 | 335.86 | 379,270 | -6.46(-1.89%) |
Jun 30, 2023 | 340.85 | 344.47 | 339.66 | 342.32 | 958,013 | +3.05(+0.90%) |
Jun 29, 2023 | 331.21 | 339.48 | 330.17 | 339.26 | 1,036,275 | +8.46(+2.56%) |
Jun 28, 2023 | 330.22 | 331.13 | 327.87 | 330.81 | 648,313 | -0.05(-0.02%) |
Jun 27, 2023 | 328.48 | 331.79 | 328.28 | 330.86 | 576,054 | +3.22(+0.98%) |
Jun 26, 2023 | 328.48 | 328.81 | 325.71 | 327.63 | 795,278 | -1.03(-0.31%) |
Jun 23, 2023 | 330.74 | 331.92 | 327.40 | 328.66 | 3,240,217 | -1.94(-0.59%) |
Jun 22, 2023 | 328.11 | 330.93 | 326.61 | 330.61 | 816,426 | +3.51(+1.07%) |
Jun 21, 2023 | 325.40 | 328.25 | 324.27 | 327.10 | 708,030 | +0.89(+0.27%) |
Jun 20, 2023 | 324.72 | 329.02 | 323.44 | 326.20 | 861,725 | -0.43(-0.13%) |
Jun 16, 2023 | 330.25 | 332.08 | 326.29 | 326.63 | 1,476,538 | -1.67(-0.51%) |
Jun 15, 2023 | 321.04 | 330.07 | 319.40 | 328.30 | 1,062,424 | +8.02(+2.50%) |
Jun 14, 2023 | 317.02 | 321.70 | 315.46 | 320.27 | 765,980 | +4.02(+1.27%) |
Jun 13, 2023 | 314.06 | 317.60 | 313.80 | 316.26 | 596,557 | +0.85(+0.27%) |
Jun 12, 2023 | 311.86 | 316.69 | 310.88 | 315.40 | 643,932 | +3.71(+1.19%) |
Jun 09, 2023 | 308.08 | 313.38 | 306.58 | 311.70 | 427,448 | +1.42(+0.46%) |
Jun 08, 2023 | 310.30 | 311.37 | 308.52 | 310.28 | 397,714 | +0.62(+0.20%) |
Jun 07, 2023 | 309.48 | 310.98 | 306.69 | 309.66 | 729,653 | -0.11(-0.04%) |
Jun 06, 2023 | 311.25 | 312.70 | 308.21 | 309.77 | 493,481 | +0.01(+0.00%) |
Jun 05, 2023 | 311.25 | 312.41 | 308.50 | 309.76 | 730,237 | -1.42(-0.46%) |
Jun 02, 2023 | 309.69 | 312.00 | 308.57 | 311.18 | 831,069 | +1.75(+0.57%) |
Jun 01, 2023 | 306.90 | 310.43 | 305.53 | 309.43 | 936,020 | +3.71(+1.21%) |
May 31, 2023 | 307.47 | 308.01 | 304.33 | 305.72 | 1,063,438 | -3.54(-1.14%) |
May 30, 2023 | 306.92 | 311.04 | 306.84 | 309.26 | 540,649 | +1.18(+0.38%) |
May 26, 2023 | 308.93 | 311.04 | 307.56 | 308.08 | 580,657 | -0.52(-0.17%) |
May 25, 2023 | 310.36 | 310.36 | 305.55 | 308.59 | 781,387 | -0.81(-0.26%) |
May 24, 2023 | 310.77 | 312.08 | 308.73 | 309.40 | 648,431 | -2.37(-0.76%) |
May 23, 2023 | 321.41 | 321.41 | 310.40 | 311.77 | 893,163 | -11.18(-3.46%) |
May 22, 2023 | 322.68 | 325.03 | 319.02 | 322.95 | 645,146 | -1.44(-0.44%) |
May 19, 2023 | 322.79 | 325.97 | 321.74 | 324.39 | 1,286,045 | +2.87(+0.89%) |
May 18, 2023 | 319.06 | 321.98 | 317.45 | 321.52 | 822,751 | +1.98(+0.62%) |
May 17, 2023 | 330.15 | 330.15 | 318.84 | 319.54 | 1,351,473 | -8.64(-2.63%) |
May 16, 2023 | 330.80 | 331.51 | 327.67 | 328.18 | 549,929 | -3.47(-1.05%) |
May 15, 2023 | 334.18 | 335.16 | 330.82 | 331.65 | 566,486 | -1.72(-0.51%) |
May 12, 2023 | 333.69 | 335.45 | 331.48 | 333.36 | 569,412 | +0.94(+0.28%) |
May 11, 2023 | 331.20 | 332.62 | 328.84 | 332.42 | 544,195 | +1.45(+0.44%) |
May 10, 2023 | 332.23 | 334.30 | 329.94 | 330.97 | 653,238 | -1.15(-0.35%) |
May 09, 2023 | 330.07 | 333.18 | 327.53 | 332.12 | 787,283 | +2.37(+0.72%) |
May 08, 2023 | 326.77 | 330.25 | 326.60 | 329.75 | 927,392 | +4.10(+1.26%) |
May 05, 2023 | 318.93 | 327.25 | 318.44 | 325.66 | 1,160,070 | +7.63(+2.40%) |
May 04, 2023 | 317.31 | 321.07 | 316.58 | 318.02 | 705,553 | +0.36(+0.11%) |
May 03, 2023 | 319.67 | 321.15 | 317.25 | 317.67 | 873,189 | -0.56(-0.18%) |
May 02, 2023 | 319.95 | 321.02 | 315.75 | 318.23 | 730,398 | -2.50(-0.78%) |