Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 396.48 | 397.77 | 390.46 | 393.02 | 620,756 | -4.10(-1.03%) |
Jul 28, 2023 | 402.10 | 402.31 | 396.05 | 397.13 | 465,472 | -1.68(-0.42%) |
Jul 27, 2023 | 396.65 | 402.50 | 393.42 | 398.81 | 650,415 | +1.21(+0.30%) |
Jul 26, 2023 | 392.59 | 401.21 | 391.11 | 397.60 | 945,912 | +4.27(+1.09%) |
Jul 25, 2023 | 383.88 | 395.95 | 383.38 | 393.33 | 1,035,728 | +11.05(+2.89%) |
Jul 24, 2023 | 396.25 | 398.01 | 379.64 | 382.29 | 2,003,804 | +0.46(+0.12%) |
Jul 21, 2023 | 384.76 | 386.01 | 380.88 | 381.83 | 779,030 | -2.37(-0.62%) |
Jul 20, 2023 | 389.48 | 389.57 | 381.63 | 384.20 | 599,467 | -4.46(-1.15%) |
Jul 19, 2023 | 392.88 | 394.00 | 385.12 | 388.66 | 446,953 | +0.04(+0.01%) |
Jul 18, 2023 | 387.34 | 390.09 | 384.69 | 388.62 | 550,699 | +2.53(+0.65%) |
Jul 17, 2023 | 382.17 | 388.94 | 379.62 | 386.09 | 595,503 | +5.03(+1.32%) |
Jul 14, 2023 | 384.03 | 385.75 | 379.36 | 381.06 | 634,449 | -2.19(-0.57%) |
Jul 13, 2023 | 387.05 | 389.65 | 381.87 | 383.25 | 1,098,027 | -1.70(-0.44%) |
Jul 12, 2023 | 395.17 | 406.11 | 377.67 | 384.95 | 2,777,757 | +38.44(+11.09%) |
Jul 11, 2023 | 343.45 | 347.54 | 343.45 | 346.51 | 483,973 | +2.36(+0.69%) |
Jul 10, 2023 | 338.79 | 348.34 | 338.79 | 344.16 | 736,036 | +5.68(+1.68%) |
Jul 07, 2023 | 330.14 | 341.47 | 329.33 | 338.48 | 691,534 | +7.70(+2.33%) |
Jul 06, 2023 | 329.15 | 331.55 | 324.96 | 330.78 | 472,142 | -1.04(-0.31%) |
Jul 05, 2023 | 332.41 | 332.60 | 328.51 | 331.82 | 545,975 | -1.68(-0.50%) |
Jul 03, 2023 | 331.58 | 335.20 | 328.22 | 333.51 | 346,200 | -0.33(-0.10%) |
Jun 30, 2023 | 328.89 | 334.00 | 328.17 | 333.83 | 508,647 | +6.20(+1.89%) |
Jun 29, 2023 | 322.62 | 330.51 | 322.62 | 327.63 | 622,224 | +5.16(+1.60%) |
Jun 28, 2023 | 321.59 | 322.94 | 319.77 | 322.47 | 704,405 | +0.58(+0.18%) |
Jun 27, 2023 | 317.00 | 323.00 | 317.00 | 321.89 | 410,664 | +5.64(+1.78%) |
Jun 26, 2023 | 312.05 | 317.00 | 310.93 | 316.25 | 401,951 | +2.40(+0.76%) |
Jun 23, 2023 | 317.00 | 318.03 | 313.63 | 313.85 | 804,497 | -4.18(-1.31%) |
Jun 22, 2023 | 318.99 | 320.41 | 317.36 | 318.03 | 342,208 | -2.05(-0.64%) |
Jun 21, 2023 | 319.25 | 322.70 | 318.88 | 320.08 | 513,334 | -2.41(-0.75%) |
Jun 20, 2023 | 327.65 | 328.73 | 321.85 | 322.49 | 658,594 | -5.81(-1.77%) |
Jun 16, 2023 | 327.27 | 339.49 | 326.33 | 328.31 | 2,084,843 | +5.90(+1.83%) |
Jun 15, 2023 | 317.00 | 323.44 | 315.37 | 322.41 | 1,322,019 | +17.56(+5.76%) |
May 08, 2023 | 306.99 | 310.07 | 304.76 | 304.85 | 464,874 | -2.14(-0.70%) |
May 05, 2023 | 308.57 | 311.14 | 306.66 | 306.99 | 500,895 | -0.30(-0.10%) |
May 04, 2023 | 308.52 | 311.81 | 306.11 | 307.29 | 465,471 | -3.40(-1.10%) |
May 03, 2023 | 306.60 | 313.83 | 305.88 | 310.69 | 593,895 | +3.23(+1.05%) |
May 02, 2023 | 306.26 | 309.24 | 303.47 | 307.46 | 791,914 | +0.34(+0.11%) |