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 | +7.55(+2.23%) |
Jun 14, 2023 | 336.54 | 340.83 | 336.41 | 338.43 | 470,686 | +1.90(+0.56%) |
Jun 13, 2023 | 333.26 | 338.54 | 333.26 | 336.54 | 1,510,746 | +3.19(+0.96%) |
Jun 12, 2023 | 333.49 | 335.14 | 330.72 | 333.35 | 599,034 | +0.11(+0.03%) |
Jun 09, 2023 | 331.64 | 336.00 | 330.41 | 333.24 | 1,024,278 | +2.23(+0.67%) |
Jun 08, 2023 | 324.56 | 331.67 | 322.61 | 331.01 | 607,415 | +5.72(+1.76%) |
Jun 07, 2023 | 329.20 | 329.96 | 324.14 | 325.29 | 546,252 | -3.19(-0.97%) |
Jun 06, 2023 | 326.14 | 329.19 | 326.14 | 328.48 | 565,430 | +1.88(+0.57%) |
Jun 05, 2023 | 324.20 | 328.22 | 323.31 | 326.60 | 725,476 | +1.80(+0.55%) |
Jun 02, 2023 | 323.60 | 327.50 | 322.83 | 324.80 | 923,420 | +3.30(+1.03%) |
Jun 01, 2023 | 314.43 | 322.77 | 314.43 | 321.51 | 755,723 | +6.74(+2.14%) |
May 31, 2023 | 310.96 | 314.88 | 308.76 | 314.76 | 2,879,896 | +3.32(+1.07%) |
May 30, 2023 | 313.13 | 317.48 | 310.88 | 311.44 | 702,681 | +0.54(+0.17%) |
May 26, 2023 | 307.70 | 311.20 | 306.97 | 310.91 | 769,485 | +3.31(+1.08%) |
May 25, 2023 | 308.46 | 308.92 | 306.43 | 307.60 | 546,697 | +0.64(+0.21%) |
May 24, 2023 | 308.89 | 309.86 | 306.21 | 306.96 | 644,246 | -3.74(-1.20%) |
May 23, 2023 | 316.23 | 317.80 | 309.76 | 310.70 | 700,532 | -8.53(-2.67%) |
May 22, 2023 | 312.81 | 320.06 | 312.81 | 319.23 | 704,834 | +6.31(+2.02%) |
May 19, 2023 | 312.99 | 315.83 | 310.88 | 312.92 | 593,801 | +0.87(+0.28%) |
May 18, 2023 | 306.88 | 312.27 | 305.94 | 312.05 | 455,407 | +5.40(+1.76%) |
May 17, 2023 | 307.10 | 308.50 | 303.90 | 306.65 | 884,273 | +2.03(+0.67%) |
May 16, 2023 | 307.00 | 307.99 | 304.22 | 304.62 | 879,637 | -3.62(-1.17%) |
May 15, 2023 | 308.05 | 311.17 | 307.05 | 308.23 | 731,740 | +1.36(+0.44%) |
May 12, 2023 | 307.20 | 308.46 | 305.08 | 306.87 | 636,322 | +0.75(+0.25%) |
May 11, 2023 | 308.26 | 308.51 | 305.77 | 306.12 | 853,988 | -1.62(-0.52%) |
May 10, 2023 | 305.93 | 308.14 | 304.31 | 307.74 | 1,081,975 | +4.61(+1.52%) |
May 09, 2023 | 301.84 | 304.56 | 301.31 | 303.13 | 589,929 | -0.01(-0.00%) |
May 08, 2023 | 302.93 | 303.81 | 301.32 | 303.14 | 498,727 | +1.29(+0.43%) |
May 05, 2023 | 300.58 | 302.87 | 300.23 | 301.85 | 881,768 | +4.94(+1.67%) |
May 04, 2023 | 296.64 | 298.59 | 293.74 | 296.91 | 955,926 | -0.57(-0.19%) |
May 03, 2023 | 304.22 | 306.19 | 297.19 | 297.48 | 706,684 | -5.49(-1.81%) |
May 02, 2023 | 307.86 | 308.31 | 301.30 | 302.97 | 603,973 | -7.44(-2.40%) |