Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 396.23 | 404.80 | 394.55 | 404.66 | 823,412 | +10.30(+2.61%) |
Jul 28, 2023 | 395.34 | 395.34 | 390.87 | 394.36 | 471,796 | +2.23(+0.57%) |
Jul 27, 2023 | 391.09 | 393.79 | 387.78 | 392.12 | 618,739 | +3.50(+0.90%) |
Jul 26, 2023 | 391.31 | 393.33 | 386.24 | 388.62 | 734,597 | -4.27(-1.09%) |
Jul 25, 2023 | 389.59 | 394.10 | 389.04 | 392.89 | 645,251 | +0.22(+0.06%) |
Jul 24, 2023 | 393.91 | 396.11 | 391.82 | 392.68 | 754,287 | +0.22(+0.06%) |
Jul 21, 2023 | 397.82 | 397.82 | 392.39 | 392.46 | 740,658 | -5.09(-1.28%) |
Jul 20, 2023 | 399.75 | 401.73 | 396.12 | 397.55 | 635,390 | -0.86(-0.22%) |
Jul 19, 2023 | 397.36 | 402.67 | 394.67 | 398.41 | 709,164 | -4.82(-1.19%) |
Jul 18, 2023 | 395.48 | 404.27 | 389.90 | 403.23 | 642,853 | +7.51(+1.90%) |
Jul 17, 2023 | 389.66 | 396.13 | 389.24 | 395.72 | 622,557 | +4.69(+1.20%) |
Jul 14, 2023 | 392.18 | 392.71 | 388.10 | 391.03 | 528,983 | -2.43(-0.62%) |
Jul 13, 2023 | 393.32 | 396.72 | 389.77 | 393.46 | 851,984 | +1.55(+0.40%) |
Jul 12, 2023 | 397.08 | 397.73 | 390.20 | 391.91 | 1,200,230 | -1.59(-0.40%) |
Jul 11, 2023 | 389.04 | 394.86 | 387.19 | 393.50 | 755,721 | +5.98(+1.54%) |
Jul 10, 2023 | 381.11 | 388.03 | 379.66 | 387.51 | 562,940 | +8.36(+2.20%) |
Jul 07, 2023 | 373.44 | 383.52 | 373.24 | 379.16 | 553,185 | +5.14(+1.37%) |
Jul 06, 2023 | 373.89 | 374.64 | 368.81 | 374.01 | 885,197 | -3.84(-1.02%) |
Jul 05, 2023 | 379.98 | 380.65 | 376.69 | 377.85 | 841,952 | -8.05(-2.09%) |
Jul 03, 2023 | 382.92 | 386.57 | 380.45 | 385.91 | 292,052 | +0.96(+0.25%) |
Jun 30, 2023 | 384.68 | 387.68 | 382.38 | 384.95 | 616,260 | +3.25(+0.85%) |
Jun 29, 2023 | 375.93 | 382.25 | 373.55 | 381.70 | 541,158 | +4.24(+1.12%) |
Jun 28, 2023 | 375.60 | 377.98 | 373.28 | 377.46 | 678,463 | +2.23(+0.59%) |
Jun 27, 2023 | 369.43 | 377.14 | 369.43 | 375.23 | 770,276 | +4.66(+1.26%) |
Jun 26, 2023 | 365.53 | 373.02 | 365.53 | 370.57 | 788,585 | +5.28(+1.45%) |
Jun 23, 2023 | 362.01 | 365.83 | 359.94 | 365.29 | 1,212,378 | -0.88(-0.24%) |
Jun 22, 2023 | 369.19 | 369.57 | 364.00 | 366.17 | 729,374 | -3.20(-0.87%) |
Jun 21, 2023 | 365.19 | 372.20 | 361.98 | 369.37 | 680,587 | +2.37(+0.65%) |
Jun 20, 2023 | 361.30 | 368.21 | 359.09 | 367.00 | 797,927 | +2.71(+0.75%) |
Jun 16, 2023 | 370.82 | 372.55 | 363.94 | 364.28 | 1,051,547 | -4.88(-1.32%) |
Jun 15, 2023 | 364.52 | 369.75 | 361.69 | 369.16 | 1,029,020 | +6.41(+1.77%) |
Jun 14, 2023 | 365.76 | 366.36 | 358.39 | 362.75 | 1,268,047 | -0.67(-0.18%) |
Jun 13, 2023 | 354.98 | 364.89 | 354.98 | 363.42 | 946,929 | +9.51(+2.69%) |
Jun 12, 2023 | 351.66 | 355.35 | 349.01 | 353.91 | 660,165 | +2.43(+0.69%) |
Jun 09, 2023 | 352.48 | 352.73 | 345.44 | 351.48 | 598,193 | +0.30(+0.08%) |
Jun 08, 2023 | 351.43 | 353.37 | 347.71 | 351.19 | 1,010,911 | -3.07(-0.87%) |
Jun 07, 2023 | 343.78 | 354.55 | 341.44 | 354.25 | 1,664,801 | +12.20(+3.57%) |
Jun 06, 2023 | 331.06 | 342.44 | 329.73 | 342.06 | 1,285,093 | +9.08(+2.73%) |
Jun 05, 2023 | 336.18 | 336.92 | 330.62 | 332.98 | 575,187 | -3.31(-0.98%) |
Jun 02, 2023 | 326.42 | 337.27 | 325.12 | 336.28 | 859,074 | +14.55(+4.52%) |
Jun 01, 2023 | 318.12 | 322.50 | 315.20 | 321.74 | 687,034 | +5.48(+1.73%) |
May 31, 2023 | 324.04 | 327.36 | 314.98 | 316.26 | 1,158,912 | -9.68(-2.97%) |
May 30, 2023 | 330.44 | 331.40 | 325.61 | 325.94 | 802,222 | -2.60(-0.79%) |
May 26, 2023 | 324.29 | 329.44 | 324.11 | 328.54 | 565,583 | +5.68(+1.76%) |
May 25, 2023 | 319.71 | 324.29 | 318.99 | 322.86 | 790,785 | +5.05(+1.59%) |
May 24, 2023 | 322.79 | 324.47 | 316.96 | 317.81 | 758,382 | -6.68(-2.06%) |
May 23, 2023 | 327.51 | 329.12 | 323.60 | 324.49 | 904,819 | -5.29(-1.60%) |
May 22, 2023 | 329.25 | 331.94 | 324.81 | 329.78 | 772,850 | +1.28(+0.39%) |
May 19, 2023 | 335.14 | 336.81 | 326.62 | 328.50 | 637,456 | -2.28(-0.69%) |
May 18, 2023 | 325.88 | 334.31 | 325.17 | 330.78 | 746,106 | +4.18(+1.28%) |
May 17, 2023 | 320.06 | 328.63 | 319.08 | 326.60 | 639,428 | +9.26(+2.92%) |
May 16, 2023 | 321.15 | 322.73 | 317.31 | 317.34 | 476,946 | -6.08(-1.88%) |
May 15, 2023 | 320.92 | 323.89 | 319.76 | 323.42 | 501,984 | +3.66(+1.15%) |
May 12, 2023 | 323.37 | 323.37 | 316.45 | 319.76 | 763,052 | -0.59(-0.18%) |
May 11, 2023 | 318.97 | 322.48 | 317.29 | 320.35 | 854,238 | -0.80(-0.25%) |
May 10, 2023 | 332.36 | 333.55 | 317.21 | 321.15 | 1,478,858 | -12.02(-3.61%) |
May 09, 2023 | 328.28 | 334.15 | 326.73 | 333.17 | 1,217,224 | +4.20(+1.28%) |
May 08, 2023 | 331.55 | 331.76 | 324.79 | 328.97 | 772,809 | +1.51(+0.46%) |
May 05, 2023 | 323.11 | 329.36 | 322.06 | 327.46 | 1,049,226 | +10.82(+3.42%) |
May 04, 2023 | 332.01 | 332.01 | 316.55 | 316.64 | 1,494,089 | -0.91(-0.29%) |
May 03, 2023 | 320.68 | 324.52 | 317.56 | 317.56 | 1,098,183 | -1.77(-0.55%) |
May 02, 2023 | 320.06 | 321.51 | 312.74 | 319.32 | 892,786 | -2.31(-0.72%) |