Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 352.38 | 352.54 | 347.85 | 350.39 | 702,704 | -0.70(-0.20%) |
Jul 28, 2023 | 353.12 | 354.69 | 349.08 | 351.10 | 673,026 | +2.06(+0.59%) |
Jul 27, 2023 | 356.50 | 356.50 | 345.51 | 349.04 | 1,318,072 | -7.81(-2.19%) |
Jul 26, 2023 | 358.49 | 359.34 | 351.86 | 356.85 | 1,012,646 | -2.43(-0.68%) |
Jul 25, 2023 | 352.18 | 360.76 | 349.49 | 359.28 | 1,126,791 | +4.79(+1.35%) |
Jul 24, 2023 | 354.82 | 356.88 | 352.95 | 354.49 | 1,008,348 | -0.89(-0.25%) |
Jul 21, 2023 | 357.15 | 357.21 | 354.27 | 355.39 | 2,184,685 | -1.06(-0.30%) |
Jul 20, 2023 | 355.12 | 358.59 | 354.82 | 356.45 | 752,933 | -0.69(-0.19%) |
Jul 19, 2023 | 356.63 | 358.97 | 355.33 | 357.14 | 724,845 | +0.10(+0.03%) |
Jul 18, 2023 | 353.20 | 357.47 | 352.76 | 357.04 | 588,975 | +3.01(+0.85%) |
Jul 17, 2023 | 351.88 | 354.72 | 349.61 | 354.03 | 669,607 | +3.24(+0.92%) |
Jul 14, 2023 | 348.89 | 351.38 | 347.86 | 350.79 | 576,703 | +2.62(+0.75%) |
Jul 13, 2023 | 346.93 | 349.43 | 345.46 | 348.17 | 733,343 | +3.28(+0.95%) |
Jul 12, 2023 | 341.96 | 345.91 | 340.67 | 344.89 | 898,784 | +7.90(+2.34%) |
Jul 11, 2023 | 339.52 | 340.29 | 335.77 | 336.99 | 751,240 | -2.82(-0.83%) |
Jul 10, 2023 | 337.87 | 342.28 | 337.87 | 339.81 | 470,600 | +2.51(+0.75%) |
Jul 07, 2023 | 337.41 | 342.14 | 336.54 | 337.30 | 817,855 | -2.63(-0.77%) |
Jul 06, 2023 | 340.24 | 340.88 | 336.33 | 339.93 | 963,750 | -4.71(-1.37%) |
Jul 05, 2023 | 342.20 | 344.99 | 340.67 | 344.64 | 660,090 | +0.57(+0.16%) |
Jul 03, 2023 | 343.50 | 344.26 | 339.51 | 344.07 | 335,214 | -1.32(-0.38%) |
Jun 30, 2023 | 344.87 | 348.62 | 343.69 | 345.39 | 1,044,204 | +3.25(+0.95%) |
Jun 29, 2023 | 339.59 | 342.53 | 338.14 | 342.15 | 387,047 | +2.84(+0.84%) |
Jun 28, 2023 | 336.50 | 339.46 | 335.01 | 339.31 | 567,021 | +2.74(+0.81%) |
Jun 27, 2023 | 334.70 | 337.35 | 333.48 | 336.56 | 382,366 | +4.04(+1.22%) |
Jun 26, 2023 | 334.34 | 335.17 | 331.95 | 332.52 | 528,784 | -2.50(-0.75%) |
Jun 23, 2023 | 331.32 | 335.97 | 329.40 | 335.02 | 941,084 | +1.43(+0.43%) |
Jun 22, 2023 | 333.92 | 334.80 | 330.77 | 333.60 | 850,741 | -2.68(-0.80%) |
Jun 21, 2023 | 335.94 | 337.13 | 331.92 | 336.28 | 769,950 | -1.64(-0.49%) |
Jun 20, 2023 | 336.08 | 339.10 | 336.08 | 337.92 | 733,621 | -1.65(-0.49%) |
Jun 16, 2023 | 348.05 | 348.71 | 339.48 | 339.56 | 1,251,686 | -6.42(-1.85%) |
Jun 15, 2023 | 338.83 | 347.66 | 338.19 | 345.98 | 577,000 | +42.85(+14.14%) |
May 08, 2023 | 302.92 | 303.80 | 301.32 | 303.13 | 498,742 | +1.29(+0.43%) |
May 05, 2023 | 300.57 | 302.86 | 300.22 | 301.84 | 881,793 | +4.94(+1.67%) |
May 04, 2023 | 296.63 | 298.58 | 293.73 | 296.90 | 955,953 | -0.57(-0.19%) |
May 03, 2023 | 304.21 | 306.18 | 297.19 | 297.47 | 706,704 | -5.49(-1.81%) |
May 02, 2023 | 307.85 | 308.30 | 301.29 | 302.96 | 603,990 | -7.44(-2.40%) |