Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 426.51 | 439.13 | 426.30 | 438.97 | 6,584,319 | +13.19(+3.10%) |
Jul 28, 2023 | 415.56 | 427.47 | 413.76 | 425.78 | 6,428,118 | +12.61(+3.05%) |
Jul 27, 2023 | 426.90 | 427.52 | 411.88 | 413.17 | 6,587,458 | -9.50(-2.25%) |
Jul 26, 2023 | 424.20 | 425.26 | 415.59 | 422.67 | 5,999,105 | -5.03(-1.18%) |
Jul 25, 2023 | 427.18 | 430.88 | 426.13 | 427.70 | 4,855,632 | -0.67(-0.16%) |
Jul 24, 2023 | 425.00 | 428.64 | 419.19 | 428.37 | 8,273,459 | +0.87(+0.20%) |
Jul 21, 2023 | 437.37 | 438.24 | 423.19 | 427.50 | 17,466,068 | -9.92(-2.27%) |
Jul 20, 2023 | 447.00 | 448.50 | 432.00 | 437.42 | 23,974,138 | -40.17(-8.41%) |
Jul 19, 2023 | 476.86 | 485.00 | 470.00 | 477.59 | 20,884,160 | +2.79(+0.59%) |
Jul 18, 2023 | 451.00 | 478.15 | 448.78 | 474.80 | 13,116,821 | +24.75(+5.50%) |
Jul 17, 2023 | 445.57 | 456.68 | 445.11 | 450.05 | 6,897,702 | +8.14(+1.84%) |
Jul 14, 2023 | 452.79 | 456.48 | 439.70 | 441.91 | 7,196,230 | -8.47(-1.88%) |
Jul 13, 2023 | 447.00 | 451.67 | 441.18 | 450.38 | 6,155,380 | +6.33(+1.43%) |
Jul 12, 2023 | 444.55 | 445.41 | 437.75 | 444.05 | 5,729,470 | +3.84(+0.87%) |
Jul 11, 2023 | 438.65 | 440.80 | 431.04 | 440.21 | 4,572,970 | -1.50(-0.34%) |
Jul 10, 2023 | 438.52 | 444.41 | 436.82 | 441.71 | 4,251,250 | +3.61(+0.82%) |
Jul 07, 2023 | 438.60 | 442.32 | 435.83 | 438.10 | 4,165,186 | -0.74(-0.17%) |
Jul 06, 2023 | 440.00 | 442.80 | 430.72 | 438.84 | 4,942,503 | -7.06(-1.58%) |
Jul 05, 2023 | 444.91 | 450.97 | 439.62 | 445.90 | 6,873,540 | +4.46(+1.01%) |
Jul 03, 2023 | 439.76 | 441.55 | 431.62 | 441.44 | 3,733,329 | +1.07(+0.24%) |
Jun 30, 2023 | 431.10 | 444.12 | 431.10 | 440.37 | 7,349,211 | +12.13(+2.83%) |
Jun 29, 2023 | 434.33 | 437.85 | 426.15 | 428.24 | 4,927,669 | -1.92(-0.45%) |
Jun 28, 2023 | 423.10 | 437.29 | 422.89 | 430.16 | 8,808,201 | +13.08(+3.14%) |
Jun 27, 2023 | 417.39 | 420.88 | 411.50 | 417.08 | 4,814,943 | +1.14(+0.27%) |
Jun 26, 2023 | 422.43 | 430.96 | 414.90 | 415.94 | 4,636,512 | -8.08(-1.91%) |
Jun 23, 2023 | 418.59 | 425.82 | 417.73 | 424.02 | 8,365,968 | +1.54(+0.36%) |
Jun 22, 2023 | 422.93 | 424.71 | 418.68 | 422.48 | 4,871,382 | -1.97(-0.46%) |
Jun 21, 2023 | 432.65 | 434.55 | 422.54 | 424.45 | 5,144,178 | -10.25(-2.36%) |
Jun 20, 2023 | 430.18 | 440.00 | 430.00 | 434.70 | 4,758,621 | +2.74(+0.63%) |
Jun 16, 2023 | 446.15 | 447.51 | 430.90 | 431.96 | 8,753,834 | -13.38(-3.00%) |
Jun 15, 2023 | 444.10 | 448.65 | 439.50 | 445.34 | 7,244,307 | +4.48(+1.02%) |
Jun 14, 2023 | 434.99 | 447.33 | 433.50 | 440.86 | 8,405,760 | +5.13(+1.18%) |
Jun 13, 2023 | 430.01 | 437.27 | 428.40 | 435.73 | 7,816,121 | +11.76(+2.77%) |
Jun 12, 2023 | 418.83 | 424.70 | 416.57 | 423.97 | 5,963,123 | +3.95(+0.94%) |
Jun 09, 2023 | 424.50 | 425.90 | 414.76 | 420.02 | 12,372,828 | +10.65(+2.60%) |
Jun 08, 2023 | 399.77 | 409.54 | 396.34 | 409.37 | 5,980,655 | +9.60(+2.40%) |
Jun 07, 2023 | 410.43 | 418.95 | 399.23 | 399.77 | 11,924,446 | +0.48(+0.12%) |
Jun 06, 2023 | 405.00 | 405.12 | 396.93 | 399.29 | 4,986,593 | -4.25(-1.05%) |
Jun 05, 2023 | 400.47 | 413.86 | 400.15 | 403.54 | 7,244,505 | +3.07(+0.77%) |
Jun 02, 2023 | 402.89 | 406.58 | 395.90 | 400.47 | 5,902,445 | -2.66(-0.66%) |
Jun 01, 2023 | 397.41 | 407.52 | 393.08 | 403.13 | 7,158,452 | +7.90(+2.00%) |
May 31, 2023 | 391.89 | 396.26 | 388.91 | 395.23 | 6,985,019 | +2.25(+0.57%) |
May 30, 2023 | 397.48 | 405.11 | 385.79 | 392.98 | 10,853,551 | +14.10(+3.72%) |
May 26, 2023 | 361.10 | 383.76 | 356.00 | 378.88 | 9,360,437 | +19.88(+5.54%) |
May 25, 2023 | 359.61 | 367.45 | 357.42 | 359.00 | 6,259,888 | -5.85(-1.60%) |
May 24, 2023 | 356.93 | 367.15 | 356.62 | 364.85 | 8,017,516 | +8.86(+2.49%) |
May 23, 2023 | 360.24 | 364.17 | 354.31 | 355.99 | 6,861,142 | -7.02(-1.93%) |
May 22, 2023 | 365.36 | 372.01 | 362.50 | 363.01 | 5,399,777 | -2.35(-0.64%) |
May 19, 2023 | 369.86 | 369.86 | 363.81 | 365.36 | 8,158,975 | -5.93(-1.60%) |
May 18, 2023 | 347.25 | 375.87 | 346.37 | 371.29 | 20,919,552 | +31.33(+9.22%) |
May 17, 2023 | 331.76 | 341.38 | 329.62 | 339.96 | 3,957,431 | +6.21(+1.86%) |
May 16, 2023 | 334.00 | 335.17 | 331.91 | 333.75 | 3,333,456 | -2.14(-0.64%) |
May 15, 2023 | 340.62 | 341.90 | 335.54 | 335.89 | 3,701,904 | -4.00(-1.18%) |
May 12, 2023 | 344.76 | 348.17 | 337.36 | 339.89 | 6,082,384 | -4.87(-1.41%) |
May 11, 2023 | 334.98 | 345.47 | 331.84 | 344.76 | 8,024,150 | +9.34(+2.78%) |
May 10, 2023 | 335.21 | 337.11 | 329.51 | 335.42 | 4,288,296 | +3.28(+0.99%) |
May 09, 2023 | 330.67 | 336.32 | 329.74 | 332.14 | 5,543,340 | +0.93(+0.28%) |
May 08, 2023 | 322.99 | 332.56 | 322.03 | 331.21 | 5,486,146 | +8.45(+2.62%) |
May 05, 2023 | 323.61 | 324.15 | 319.44 | 322.76 | 3,990,662 | +1.98(+0.62%) |
May 04, 2023 | 319.01 | 323.61 | 317.95 | 320.78 | 3,875,324 | +1.48(+0.46%) |
May 03, 2023 | 317.55 | 324.62 | 315.85 | 319.30 | 5,062,530 | +1.75(+0.55%) |
May 02, 2023 | 325.00 | 326.07 | 315.62 | 317.55 | 4,317,045 | -6.57(-2.03%) |