Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 325.40 | 327.78 | 325.24 | 327.55 | 2,742,079 | +2.42(+0.75%) |
Jul 28, 2023 | 325.75 | 326.73 | 323.29 | 325.13 | 2,312,518 | +1.63(+0.50%) |
Jul 27, 2023 | 325.46 | 327.15 | 322.73 | 323.50 | 2,658,194 | +0.12(+0.04%) |
Jul 26, 2023 | 318.57 | 324.72 | 318.13 | 323.38 | 3,513,975 | +4.38(+1.37%) |
Jul 25, 2023 | 318.94 | 320.74 | 317.73 | 319.00 | 2,946,709 | +0.02(+0.01%) |
Jul 24, 2023 | 314.92 | 319.52 | 314.90 | 318.99 | 2,672,277 | +4.55(+1.45%) |
Jul 21, 2023 | 315.02 | 315.82 | 313.47 | 314.43 | 3,743,896 | +1.35(+0.43%) |
Jul 20, 2023 | 314.30 | 315.39 | 311.89 | 313.08 | 2,142,145 | -0.38(-0.12%) |
Jul 19, 2023 | 311.03 | 313.91 | 310.72 | 313.46 | 2,405,499 | +2.67(+0.86%) |
Jul 18, 2023 | 308.60 | 312.32 | 306.25 | 310.79 | 2,361,246 | +0.70(+0.22%) |
Jul 17, 2023 | 309.77 | 311.83 | 308.23 | 310.10 | 2,041,211 | -0.44(-0.14%) |
Jul 14, 2023 | 308.91 | 310.93 | 308.30 | 310.54 | 2,998,628 | +1.86(+0.60%) |
Jul 13, 2023 | 312.11 | 312.42 | 307.56 | 308.67 | 3,297,226 | -2.87(-0.92%) |
Jul 12, 2023 | 310.35 | 315.21 | 310.06 | 311.54 | 5,402,408 | +3.79(+1.23%) |
Jul 11, 2023 | 307.01 | 308.64 | 304.88 | 307.75 | 2,969,864 | +3.32(+1.09%) |
Jul 10, 2023 | 297.49 | 304.68 | 297.49 | 304.43 | 3,308,862 | +7.33(+2.47%) |
Jul 07, 2023 | 296.30 | 299.87 | 295.22 | 297.11 | 3,008,560 | +0.78(+0.26%) |
Jul 06, 2023 | 301.06 | 302.18 | 295.86 | 296.33 | 4,923,065 | -8.61(-2.82%) |
Jul 05, 2023 | 304.65 | 306.42 | 304.15 | 304.94 | 2,544,302 | +0.77(+0.25%) |
Jul 03, 2023 | 303.94 | 305.53 | 303.08 | 304.18 | 1,511,753 | -0.61(-0.20%) |
Jun 30, 2023 | 303.75 | 305.56 | 302.49 | 304.79 | 3,302,578 | +2.77(+0.92%) |
Jun 29, 2023 | 301.00 | 302.32 | 298.30 | 302.02 | 3,342,175 | +1.28(+0.43%) |
Jun 28, 2023 | 306.12 | 307.04 | 300.29 | 300.74 | 4,102,430 | -7.09(-2.30%) |
Jun 27, 2023 | 302.34 | 309.52 | 302.09 | 307.83 | 5,444,739 | +5.74(+1.90%) |
Jun 26, 2023 | 296.97 | 303.38 | 296.29 | 302.09 | 4,523,952 | +6.95(+2.35%) |
Jun 23, 2023 | 294.66 | 296.62 | 293.46 | 295.14 | 8,811,814 | -0.36(-0.12%) |
Jun 22, 2023 | 295.82 | 297.13 | 293.95 | 295.50 | 3,110,731 | +0.47(+0.16%) |
Jun 21, 2023 | 297.16 | 297.85 | 294.52 | 295.03 | 2,765,462 | -0.70(-0.24%) |
Jun 20, 2023 | 294.12 | 297.05 | 292.61 | 295.73 | 3,435,893 | +1.01(+0.34%) |
Jun 16, 2023 | 298.61 | 300.21 | 294.49 | 294.72 | 11,016,953 | -1.61(-0.54%) |
Jun 15, 2023 | 295.17 | 297.71 | 293.94 | 296.33 | 4,188,416 | +2.27(+0.77%) |
Jun 14, 2023 | 295.32 | 296.85 | 290.06 | 294.06 | 4,255,862 | -0.36(-0.12%) |
Jun 13, 2023 | 296.70 | 298.39 | 293.04 | 294.43 | 4,120,533 | -0.76(-0.26%) |
Jun 12, 2023 | 292.78 | 296.91 | 292.04 | 295.19 | 4,542,386 | +3.44(+1.18%) |
Jun 09, 2023 | 295.31 | 295.75 | 290.52 | 291.75 | 3,614,328 | -3.67(-1.24%) |
Jun 08, 2023 | 296.47 | 299.69 | 295.12 | 295.42 | 3,831,076 | -0.60(-0.20%) |
Jun 07, 2023 | 291.71 | 296.51 | 291.51 | 296.02 | 4,935,636 | +5.59(+1.93%) |
Jun 06, 2023 | 286.32 | 291.33 | 286.15 | 290.42 | 2,910,199 | +2.85(+0.99%) |
Jun 05, 2023 | 290.05 | 290.18 | 285.88 | 287.58 | 3,283,564 | -2.79(-0.96%) |
Jun 02, 2023 | 285.17 | 290.63 | 284.26 | 290.36 | 4,602,269 | +7.41(+2.62%) |
Jun 01, 2023 | 278.70 | 283.77 | 274.70 | 282.96 | 4,387,361 | +4.85(+1.74%) |
May 31, 2023 | 284.13 | 284.54 | 276.65 | 278.11 | 18,639,274 | -6.73(-2.36%) |
May 30, 2023 | 285.70 | 286.84 | 281.48 | 284.84 | 5,330,401 | -0.42(-0.15%) |
May 26, 2023 | 279.58 | 285.72 | 278.30 | 285.26 | 4,748,895 | +5.92(+2.12%) |
May 25, 2023 | 284.25 | 284.25 | 278.66 | 279.34 | 5,497,984 | -4.24(-1.49%) |
May 24, 2023 | 289.68 | 289.83 | 282.68 | 283.57 | 5,109,614 | -3.74(-1.30%) |
May 23, 2023 | 281.80 | 290.07 | 281.80 | 287.31 | 5,493,664 | +4.17(+1.47%) |
May 22, 2023 | 283.21 | 285.42 | 280.63 | 283.14 | 3,834,509 | -0.22(-0.08%) |
May 19, 2023 | 288.11 | 288.11 | 282.45 | 283.36 | 4,589,249 | -4.17(-1.45%) |
May 18, 2023 | 285.08 | 288.28 | 284.06 | 287.53 | 4,666,976 | +2.70(+0.95%) |
May 17, 2023 | 274.86 | 286.45 | 273.94 | 284.83 | 8,166,614 | +9.80(+3.56%) |
May 16, 2023 | 274.47 | 278.69 | 269.93 | 275.03 | 12,692,426 | -6.05(-2.15%) |
May 15, 2023 | 282.42 | 283.40 | 279.52 | 281.08 | 5,491,029 | -1.88(-0.66%) |
May 12, 2023 | 280.55 | 283.45 | 280.02 | 282.96 | 3,530,874 | +2.71(+0.97%) |
May 11, 2023 | 281.27 | 281.97 | 277.65 | 280.25 | 3,960,930 | -1.31(-0.46%) |
May 10, 2023 | 284.17 | 285.98 | 278.53 | 281.56 | 3,665,564 | -1.51(-0.53%) |
May 09, 2023 | 278.77 | 283.54 | 278.37 | 283.07 | 2,637,656 | +2.58(+0.92%) |
May 08, 2023 | 281.53 | 282.35 | 277.09 | 280.49 | 3,835,388 | -1.65(-0.58%) |
May 05, 2023 | 279.75 | 283.35 | 278.71 | 282.13 | 3,907,628 | +3.77(+1.35%) |
May 04, 2023 | 285.15 | 286.97 | 277.95 | 278.36 | 4,539,168 | -7.14(-2.50%) |
May 03, 2023 | 286.94 | 291.04 | 284.94 | 285.50 | 2,815,831 | -1.17(-0.41%) |
May 02, 2023 | 290.72 | 290.95 | 283.52 | 286.67 | 3,503,872 | -3.33(-1.15%) |