Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 315.95 | 328.89 | 315.02 | 324.67 | 161,740 | +11.32(+3.61%) |
Jul 28, 2023 | 305.51 | 316.50 | 305.17 | 313.35 | 120,342 | +12.20(+4.05%) |
Jul 27, 2023 | 308.14 | 309.70 | 300.95 | 301.15 | 120,281 | -5.27(-1.72%) |
Jul 26, 2023 | 300.36 | 310.06 | 296.65 | 306.42 | 134,531 | +8.80(+2.96%) |
Jul 25, 2023 | 300.00 | 300.00 | 292.60 | 297.62 | 154,485 | -1.32(-0.44%) |
Jul 24, 2023 | 289.15 | 298.94 | 289.15 | 298.94 | 134,383 | +9.81(+3.39%) |
Jul 21, 2023 | 299.80 | 299.80 | 289.13 | 289.13 | 119,646 | -8.08(-2.72%) |
Jul 20, 2023 | 306.84 | 306.84 | 294.13 | 297.21 | 128,190 | -7.24(-2.38%) |
Jul 19, 2023 | 309.43 | 309.70 | 303.99 | 304.46 | 133,732 | -0.81(-0.27%) |
Jul 18, 2023 | 305.40 | 311.57 | 302.61 | 305.27 | 133,559 | -1.77(-0.58%) |
Jul 17, 2023 | 295.81 | 309.76 | 295.81 | 307.04 | 146,725 | +7.17(+2.39%) |
Jul 14, 2023 | 301.76 | 302.63 | 293.33 | 299.88 | 124,435 | -2.20(-0.73%) |
Jul 13, 2023 | 307.27 | 310.44 | 301.82 | 302.08 | 124,193 | -4.07(-1.33%) |
Jul 12, 2023 | 324.53 | 326.69 | 305.80 | 306.15 | 156,615 | -15.67(-4.87%) |
Jul 11, 2023 | 315.72 | 331.13 | 315.72 | 321.82 | 124,839 | +6.10(+1.93%) |
Jul 10, 2023 | 307.08 | 317.20 | 306.69 | 315.72 | 173,302 | +8.98(+2.93%) |
Jul 07, 2023 | 313.08 | 317.39 | 306.74 | 306.74 | 93,712 | -5.17(-1.66%) |
Jul 06, 2023 | 307.77 | 313.83 | 307.35 | 311.90 | 105,850 | -0.13(-0.04%) |
Jul 05, 2023 | 312.61 | 314.56 | 305.07 | 312.04 | 94,548 | -1.48(-0.47%) |
Jul 03, 2023 | 308.74 | 315.33 | 307.60 | 313.51 | 75,367 | +4.70(+1.52%) |
Jun 30, 2023 | 315.11 | 315.11 | 306.63 | 308.81 | 72,046 | -4.75(-1.52%) |
Jun 29, 2023 | 306.08 | 314.78 | 303.72 | 313.56 | 99,320 | +7.02(+2.29%) |
Jun 28, 2023 | 313.75 | 316.87 | 305.26 | 306.54 | 113,164 | -7.19(-2.29%) |
Jun 27, 2023 | 300.28 | 316.36 | 299.13 | 313.73 | 172,135 | +12.40(+4.12%) |
Jun 26, 2023 | 304.65 | 311.11 | 300.60 | 301.33 | 106,793 | -2.94(-0.97%) |
Jun 23, 2023 | 302.32 | 310.75 | 300.02 | 304.27 | 203,261 | -0.44(-0.15%) |
Jun 22, 2023 | 306.39 | 308.68 | 303.29 | 304.71 | 78,365 | -2.97(-0.97%) |
Jun 21, 2023 | 310.11 | 313.64 | 305.98 | 307.68 | 118,275 | -3.36(-1.08%) |
Jun 20, 2023 | 314.79 | 316.99 | 309.98 | 311.04 | 151,751 | -3.79(-1.20%) |
Jun 16, 2023 | 329.27 | 329.27 | 313.09 | 314.83 | 149,996 | -11.96(-3.66%) |
Jun 15, 2023 | 319.41 | 327.11 | 316.21 | 326.80 | 168,183 | +7.90(+2.48%) |
Jun 14, 2023 | 331.32 | 333.77 | 318.01 | 318.90 | 143,795 | -10.04(-3.05%) |
Jun 13, 2023 | 326.33 | 331.34 | 324.48 | 328.94 | 155,924 | +5.67(+1.76%) |
Jun 12, 2023 | 325.30 | 325.64 | 318.64 | 323.26 | 178,899 | -1.51(-0.47%) |
Jun 09, 2023 | 321.48 | 326.25 | 318.40 | 324.77 | 186,266 | +4.84(+1.51%) |
Jun 08, 2023 | 314.21 | 322.65 | 310.20 | 319.93 | 165,154 | +5.41(+1.72%) |
Jun 07, 2023 | 304.46 | 316.57 | 304.46 | 314.52 | 199,579 | +11.29(+3.72%) |
Jun 06, 2023 | 284.73 | 304.04 | 284.55 | 303.23 | 203,900 | +16.18(+5.64%) |
Jun 05, 2023 | 292.88 | 295.94 | 283.20 | 287.04 | 225,105 | -7.78(-2.64%) |
Jun 02, 2023 | 279.03 | 295.61 | 279.03 | 294.83 | 194,917 | +21.60(+7.91%) |
Jun 01, 2023 | 258.57 | 276.34 | 257.83 | 273.22 | 214,261 | +12.82(+4.92%) |
May 31, 2023 | 267.22 | 268.64 | 259.59 | 260.41 | 226,335 | -7.47(-2.79%) |
May 30, 2023 | 271.16 | 271.77 | 264.84 | 267.88 | 154,069 | -4.12(-1.52%) |
May 26, 2023 | 269.06 | 275.12 | 267.77 | 272.00 | 96,868 | +3.06(+1.14%) |
May 25, 2023 | 271.88 | 272.84 | 263.70 | 268.94 | 135,903 | -3.86(-1.41%) |
May 24, 2023 | 273.36 | 279.23 | 269.86 | 272.80 | 175,464 | +6.36(+2.39%) |
May 23, 2023 | 271.51 | 277.15 | 266.32 | 266.44 | 189,180 | -6.65(-2.44%) |
May 22, 2023 | 269.65 | 283.49 | 269.02 | 273.09 | 356,067 | +10.14(+3.86%) |
May 19, 2023 | 275.82 | 277.64 | 260.56 | 262.95 | 192,642 | -14.12(-5.10%) |
May 18, 2023 | 280.21 | 281.43 | 271.89 | 277.07 | 113,610 | -1.78(-0.64%) |
May 17, 2023 | 267.61 | 280.12 | 267.61 | 278.85 | 187,405 | +14.40(+5.44%) |
May 16, 2023 | 272.89 | 274.73 | 263.54 | 264.46 | 141,307 | -11.07(-4.02%) |
May 15, 2023 | 270.14 | 276.38 | 268.95 | 275.52 | 153,907 | +7.15(+2.66%) |
May 12, 2023 | 266.16 | 272.15 | 266.16 | 268.37 | 206,539 | +0.52(+0.19%) |
May 11, 2023 | 264.37 | 277.94 | 259.84 | 267.85 | 347,968 | +0.63(+0.24%) |
May 10, 2023 | 274.69 | 276.48 | 264.29 | 267.22 | 261,716 | -5.29(-1.94%) |
May 09, 2023 | 269.92 | 273.80 | 266.95 | 272.50 | 202,763 | -2.44(-0.89%) |
May 08, 2023 | 281.68 | 283.08 | 271.82 | 274.95 | 196,656 | -6.01(-2.14%) |
May 05, 2023 | 271.31 | 281.51 | 271.31 | 280.95 | 213,527 | +12.36(+4.60%) |
May 04, 2023 | 270.60 | 271.47 | 265.54 | 268.59 | 286,944 | -3.90(-1.43%) |
May 03, 2023 | 280.13 | 281.39 | 272.43 | 272.49 | 208,894 | -5.66(-2.04%) |
May 02, 2023 | 276.08 | 279.77 | 271.70 | 278.15 | 185,077 | +0.17(+0.06%) |