Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 353.42 | 353.60 | 350.36 | 352.34 | 902,511 | -1.71(-0.48%) |
Jul 28, 2023 | 350.32 | 355.13 | 348.89 | 354.05 | 728,167 | +4.41(+1.26%) |
Jul 27, 2023 | 352.38 | 352.90 | 348.67 | 349.64 | 895,614 | -2.27(-0.65%) |
Jul 26, 2023 | 356.26 | 356.26 | 349.54 | 351.91 | 1,233,239 | -6.15(-1.72%) |
Jul 25, 2023 | 355.00 | 358.47 | 352.52 | 358.06 | 1,359,873 | +1.01(+0.28%) |
Jul 24, 2023 | 361.82 | 362.86 | 355.71 | 357.05 | 1,170,331 | -5.41(-1.49%) |
Jul 21, 2023 | 364.93 | 367.00 | 361.42 | 362.46 | 4,504,289 | +0.64(+0.18%) |
Jul 20, 2023 | 360.70 | 365.56 | 360.27 | 361.82 | 1,128,005 | +3.25(+0.91%) |
Jul 19, 2023 | 360.00 | 365.53 | 358.45 | 358.57 | 999,939 | -0.41(-0.11%) |
Jul 18, 2023 | 356.32 | 359.33 | 353.49 | 358.98 | 935,478 | +1.00(+0.28%) |
Jul 17, 2023 | 351.74 | 359.34 | 351.63 | 357.98 | 1,244,378 | +5.24(+1.49%) |
Jul 14, 2023 | 348.84 | 353.40 | 348.18 | 352.74 | 961,459 | +3.72(+1.07%) |
Jul 13, 2023 | 347.53 | 349.97 | 346.09 | 349.02 | 756,418 | +2.96(+0.86%) |
Jul 12, 2023 | 342.78 | 347.62 | 341.91 | 346.06 | 796,564 | +4.32(+1.26%) |
Jul 11, 2023 | 342.63 | 344.79 | 340.02 | 341.74 | 939,960 | -2.72(-0.79%) |
Jul 10, 2023 | 339.02 | 346.69 | 339.02 | 344.46 | 1,008,994 | +6.28(+1.86%) |
Jul 07, 2023 | 345.66 | 345.66 | 335.82 | 338.18 | 1,268,519 | -7.58(-2.19%) |
Jul 06, 2023 | 347.00 | 347.92 | 344.52 | 345.76 | 829,747 | -2.56(-0.73%) |
Jul 05, 2023 | 347.57 | 349.99 | 343.11 | 348.32 | 854,290 | +0.75(+0.22%) |
Jul 03, 2023 | 348.77 | 348.84 | 343.85 | 347.57 | 688,820 | -4.34(-1.23%) |
Jun 30, 2023 | 349.86 | 354.94 | 349.57 | 351.91 | 1,453,336 | +3.73(+1.07%) |
Jun 29, 2023 | 349.91 | 352.77 | 347.70 | 348.18 | 1,050,872 | -2.60(-0.74%) |
Jun 28, 2023 | 348.00 | 351.94 | 345.03 | 350.78 | 1,045,246 | +3.66(+1.05%) |
Jun 27, 2023 | 348.05 | 350.08 | 342.63 | 347.12 | 1,257,876 | -0.33(-0.09%) |
Jun 26, 2023 | 351.00 | 351.93 | 341.90 | 347.45 | 1,464,375 | +0.45(+0.13%) |
Jun 23, 2023 | 346.77 | 347.88 | 342.45 | 347.00 | 1,371,788 | -1.16(-0.33%) |
Jun 22, 2023 | 344.08 | 348.59 | 342.03 | 348.16 | 1,265,581 | +4.88(+1.42%) |
Jun 21, 2023 | 343.58 | 345.84 | 341.25 | 343.28 | 1,239,563 | +0.59(+0.17%) |
Jun 20, 2023 | 350.39 | 350.39 | 342.30 | 342.69 | 1,352,605 | -5.20(-1.49%) |
Jun 16, 2023 | 350.00 | 352.19 | 347.01 | 347.89 | 2,614,528 | -1.26(-0.36%) |
Jun 15, 2023 | 344.20 | 349.79 | 341.19 | 349.15 | 1,230,873 | +8.19(+2.40%) |
Jun 14, 2023 | 342.63 | 342.63 | 338.20 | 340.96 | 835,876 | -1.14(-0.33%) |
Jun 13, 2023 | 340.87 | 344.40 | 339.20 | 342.10 | 986,385 | +1.50(+0.44%) |
Jun 12, 2023 | 335.91 | 341.08 | 331.87 | 340.60 | 1,417,129 | +6.49(+1.94%) |
Jun 09, 2023 | 333.52 | 335.00 | 328.61 | 334.11 | 1,066,210 | +1.53(+0.46%) |
Jun 08, 2023 | 324.00 | 334.07 | 323.02 | 332.58 | 1,446,873 | +7.93(+2.44%) |
Jun 07, 2023 | 329.13 | 332.00 | 324.04 | 324.65 | 1,143,453 | -5.76(-1.74%) |
Jun 06, 2023 | 337.98 | 337.98 | 328.85 | 330.41 | 1,089,072 | -4.01(-1.20%) |
Jun 05, 2023 | 334.00 | 335.24 | 332.00 | 334.42 | 1,044,544 | +0.64(+0.19%) |
Jun 02, 2023 | 323.00 | 334.53 | 322.25 | 333.78 | 1,572,792 | +10.16(+3.14%) |
Jun 01, 2023 | 324.47 | 324.57 | 320.01 | 323.62 | 1,342,861 | +0.05(+0.02%) |
May 31, 2023 | 327.13 | 328.65 | 321.70 | 323.57 | 5,592,052 | -1.73(-0.53%) |
May 30, 2023 | 329.82 | 330.07 | 321.62 | 325.30 | 1,888,321 | -4.69(-1.42%) |
May 26, 2023 | 328.99 | 331.78 | 325.82 | 329.99 | 1,850,547 | -2.64(-0.79%) |
May 25, 2023 | 330.92 | 333.99 | 327.59 | 332.63 | 1,368,317 | -1.22(-0.37%) |
May 24, 2023 | 335.77 | 336.57 | 331.05 | 333.85 | 1,153,877 | +0.34(+0.10%) |
May 23, 2023 | 340.50 | 340.50 | 332.08 | 333.51 | 1,381,499 | -6.46(-1.90%) |
May 22, 2023 | 344.06 | 346.00 | 337.95 | 339.97 | 961,732 | -1.73(-0.51%) |
May 19, 2023 | 341.37 | 345.63 | 338.09 | 341.70 | 942,837 | +2.24(+0.66%) |
May 18, 2023 | 341.10 | 341.10 | 336.35 | 339.46 | 1,139,498 | -1.74(-0.51%) |
May 17, 2023 | 343.90 | 345.46 | 334.27 | 341.20 | 1,073,883 | -3.95(-1.14%) |
May 16, 2023 | 347.50 | 347.93 | 342.06 | 345.15 | 827,898 | -3.50(-1.00%) |
May 15, 2023 | 348.00 | 351.74 | 347.03 | 348.65 | 690,989 | +1.24(+0.36%) |
May 12, 2023 | 350.42 | 351.98 | 345.80 | 347.41 | 509,328 | -2.99(-0.85%) |
May 11, 2023 | 350.57 | 351.60 | 347.35 | 350.40 | 787,630 | +0.36(+0.10%) |
May 10, 2023 | 348.00 | 352.47 | 346.17 | 350.04 | 1,199,187 | +5.21(+1.51%) |
May 09, 2023 | 343.29 | 346.49 | 342.66 | 344.83 | 871,025 | +0.74(+0.22%) |
May 08, 2023 | 347.62 | 347.93 | 340.79 | 344.09 | 708,227 | -4.00(-1.15%) |
May 05, 2023 | 346.89 | 350.54 | 345.01 | 348.09 | 1,119,456 | +1.50(+0.43%) |
May 04, 2023 | 347.97 | 349.13 | 345.01 | 346.59 | 927,796 | +0.23(+0.07%) |
May 03, 2023 | 349.28 | 352.23 | 342.34 | 346.36 | 1,226,662 | +0.33(+0.10%) |
May 02, 2023 | 345.00 | 354.46 | 344.39 | 346.03 | 2,001,919 | +1.03(+0.30%) |