Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 320.57 | 320.57 | 317.43 | 318.48 | 266,617 | -1.42(-0.44%) |
Jul 28, 2023 | 319.79 | 321.68 | 319.23 | 319.90 | 299,943 | +4.52(+1.43%) |
Jul 27, 2023 | 319.48 | 320.15 | 314.56 | 315.37 | 320,962 | -0.08(-0.03%) |
Jul 26, 2023 | 312.46 | 316.73 | 312.14 | 315.45 | 172,627 | +1.23(+0.39%) |
Jul 25, 2023 | 312.55 | 315.43 | 311.98 | 314.22 | 270,800 | -1.04(-0.33%) |
Jul 24, 2023 | 315.48 | 316.75 | 314.55 | 315.26 | 214,940 | -0.84(-0.27%) |
Jul 21, 2023 | 319.09 | 319.09 | 316.03 | 316.11 | 282,874 | -0.65(-0.20%) |
Jul 20, 2023 | 318.37 | 318.79 | 315.62 | 316.75 | 402,136 | -2.42(-0.76%) |
Jul 19, 2023 | 321.38 | 322.47 | 318.66 | 319.17 | 364,383 | -5.20(-1.60%) |
Jul 18, 2023 | 324.27 | 324.80 | 321.60 | 324.37 | 260,213 | -2.38(-0.73%) |
Jul 17, 2023 | 326.53 | 327.91 | 325.66 | 326.75 | 341,519 | -0.07(-0.02%) |
Jul 14, 2023 | 324.94 | 327.53 | 324.63 | 326.81 | 336,286 | +5.39(+1.68%) |
Jul 13, 2023 | 323.89 | 324.17 | 321.07 | 321.43 | 377,497 | +0.68(+0.21%) |
Jul 12, 2023 | 318.28 | 321.11 | 317.08 | 320.75 | 446,476 | +4.26(+1.35%) |
Jul 11, 2023 | 317.09 | 318.42 | 315.47 | 316.49 | 380,346 | +0.10(+0.03%) |
Jul 10, 2023 | 312.37 | 316.89 | 312.12 | 316.39 | 340,624 | +3.78(+1.21%) |
Jul 07, 2023 | 312.76 | 315.66 | 310.91 | 312.61 | 334,121 | +0.95(+0.31%) |
Jul 06, 2023 | 311.02 | 312.88 | 309.34 | 311.66 | 453,854 | -6.44(-2.02%) |
Jul 05, 2023 | 319.68 | 320.87 | 317.72 | 318.10 | 397,441 | -5.83(-1.80%) |
Jul 03, 2023 | 323.57 | 324.07 | 321.17 | 323.92 | 225,782 | +0.66(+0.20%) |
Jun 30, 2023 | 322.90 | 325.12 | 321.94 | 323.27 | 524,956 | +4.51(+1.42%) |
Jun 29, 2023 | 316.46 | 320.79 | 316.35 | 318.75 | 474,895 | +2.69(+0.85%) |
Jun 28, 2023 | 313.45 | 316.11 | 313.45 | 316.06 | 336,609 | +3.85(+1.23%) |
Jun 27, 2023 | 307.40 | 312.59 | 307.27 | 312.21 | 242,365 | +7.55(+2.48%) |
Jun 26, 2023 | 305.66 | 306.90 | 304.02 | 304.66 | 145,922 | -1.02(-0.33%) |
Jun 23, 2023 | 304.33 | 307.16 | 304.05 | 305.68 | 429,391 | +0.23(+0.07%) |
Jun 22, 2023 | 304.63 | 307.09 | 304.17 | 305.45 | 269,710 | -1.00(-0.33%) |
Jun 21, 2023 | 305.27 | 307.27 | 303.71 | 306.46 | 402,648 | +2.13(+0.70%) |
Jun 20, 2023 | 304.87 | 306.22 | 303.46 | 304.33 | 357,914 | -1.85(-0.60%) |
Jun 16, 2023 | 306.86 | 307.44 | 304.79 | 306.18 | 296,698 | +1.90(+0.62%) |
Jun 15, 2023 | 303.63 | 304.90 | 301.85 | 304.28 | 661,508 | +3.30(+1.10%) |
Jun 14, 2023 | 302.90 | 303.39 | 298.92 | 300.98 | 420,660 | +2.66(+0.89%) |
Jun 13, 2023 | 299.47 | 300.75 | 298.15 | 298.32 | 361,551 | -0.47(-0.16%) |
Jun 12, 2023 | 298.74 | 300.04 | 297.31 | 298.78 | 276,702 | +2.76(+0.93%) |
Jun 09, 2023 | 295.62 | 297.11 | 294.85 | 296.02 | 264,746 | -0.44(-0.15%) |
Jun 08, 2023 | 294.83 | 297.22 | 294.83 | 296.46 | 341,321 | +3.69(+1.26%) |
Jun 07, 2023 | 293.89 | 296.35 | 292.35 | 292.77 | 316,962 | -2.57(-0.87%) |
Jun 06, 2023 | 295.15 | 296.05 | 294.15 | 295.34 | 314,134 | +0.69(+0.23%) |
Jun 05, 2023 | 296.05 | 296.59 | 294.11 | 294.66 | 182,753 | -2.16(-0.73%) |
Jun 02, 2023 | 296.52 | 298.50 | 295.80 | 296.81 | 366,698 | +5.48(+1.88%) |
Jun 01, 2023 | 287.14 | 291.44 | 286.40 | 291.34 | 271,026 | +6.38(+2.24%) |
May 31, 2023 | 286.46 | 286.71 | 281.51 | 284.96 | 485,051 | -0.69(-0.24%) |
May 30, 2023 | 290.43 | 290.43 | 285.51 | 285.64 | 407,587 | -3.38(-1.17%) |
May 26, 2023 | 286.64 | 289.84 | 286.46 | 289.02 | 223,195 | +4.13(+1.45%) |
May 25, 2023 | 284.78 | 285.72 | 283.60 | 284.89 | 229,710 | -0.36(-0.13%) |
May 24, 2023 | 284.55 | 285.74 | 282.27 | 285.24 | 447,537 | -2.92(-1.01%) |
May 23, 2023 | 291.01 | 291.01 | 286.64 | 288.17 | 544,220 | -11.56(-3.86%) |
May 22, 2023 | 296.83 | 301.04 | 296.62 | 299.73 | 238,251 | +3.27(+1.10%) |
May 19, 2023 | 296.70 | 297.43 | 295.37 | 296.46 | 394,009 | +3.06(+1.04%) |
May 18, 2023 | 294.05 | 294.51 | 291.85 | 293.39 | 367,567 | +1.82(+0.62%) |
May 17, 2023 | 292.56 | 292.66 | 291.06 | 291.58 | 247,680 | +0.73(+0.25%) |
May 16, 2023 | 293.57 | 293.97 | 290.66 | 290.85 | 318,769 | -0.40(-0.14%) |
May 15, 2023 | 294.03 | 294.51 | 290.84 | 291.25 | 317,866 | -3.25(-1.10%) |
May 12, 2023 | 295.10 | 295.28 | 292.50 | 294.50 | 396,715 | +2.64(+0.91%) |
May 11, 2023 | 292.59 | 292.89 | 290.87 | 291.86 | 335,055 | +1.42(+0.49%) |
May 10, 2023 | 292.44 | 293.32 | 288.97 | 290.43 | 440,840 | -2.00(-0.68%) |
May 09, 2023 | 293.50 | 294.78 | 292.31 | 292.43 | 381,136 | -2.76(-0.94%) |
May 08, 2023 | 295.96 | 296.04 | 293.89 | 295.19 | 298,870 | +0.16(+0.05%) |
May 05, 2023 | 293.84 | 295.96 | 292.84 | 295.04 | 467,851 | +4.99(+1.72%) |
May 04, 2023 | 288.43 | 291.88 | 287.01 | 290.05 | 952,599 | +14.07(+5.10%) |
May 03, 2023 | 277.12 | 279.83 | 275.80 | 275.98 | 332,117 | +1.85(+0.67%) |
May 02, 2023 | 272.62 | 274.67 | 271.76 | 274.13 | 300,135 | -3.34(-1.20%) |