Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 456.39 | 456.39 | 448.22 | 451.95 | 2,122,473 | -3.91(-0.86%) |
Jul 28, 2023 | 452.53 | 456.94 | 449.19 | 455.86 | 1,446,606 | +3.47(+0.77%) |
Jul 27, 2023 | 450.73 | 456.06 | 449.67 | 452.39 | 1,894,343 | +1.39(+0.31%) |
Jul 26, 2023 | 452.40 | 452.40 | 444.00 | 451.00 | 1,970,794 | -3.93(-0.86%) |
Jul 25, 2023 | 455.14 | 458.28 | 453.99 | 454.92 | 1,749,257 | -1.77(-0.39%) |
Jul 24, 2023 | 459.36 | 462.98 | 455.05 | 456.69 | 2,202,953 | -2.70(-0.59%) |
Jul 21, 2023 | 462.75 | 464.37 | 459.33 | 459.40 | 2,239,726 | -1.77(-0.38%) |
Jul 20, 2023 | 452.55 | 462.56 | 452.42 | 461.17 | 2,639,143 | +10.20(+2.26%) |
Jul 19, 2023 | 448.82 | 452.40 | 445.99 | 450.96 | 2,225,432 | +2.35(+0.52%) |
Jul 18, 2023 | 444.39 | 450.73 | 442.49 | 448.62 | 2,250,072 | +4.04(+0.91%) |
Jul 17, 2023 | 446.88 | 448.03 | 440.72 | 444.58 | 2,361,740 | -2.31(-0.52%) |
Jul 14, 2023 | 438.58 | 447.87 | 438.35 | 446.89 | 2,972,022 | +14.67(+3.40%) |
Jul 13, 2023 | 437.71 | 439.71 | 431.86 | 432.21 | 2,880,641 | -5.87(-1.34%) |
Jul 12, 2023 | 435.96 | 441.76 | 432.52 | 438.08 | 3,125,599 | +1.20(+0.28%) |
Jul 11, 2023 | 447.43 | 447.98 | 435.11 | 436.88 | 3,593,114 | -13.69(-3.04%) |
Jul 10, 2023 | 450.37 | 452.07 | 447.14 | 450.57 | 2,022,882 | +1.07(+0.24%) |
Jul 07, 2023 | 459.68 | 460.96 | 448.66 | 449.49 | 2,931,516 | -11.07(-2.40%) |
Jul 06, 2023 | 460.47 | 464.92 | 458.98 | 460.56 | 2,205,391 | -2.48(-0.53%) |
Jul 05, 2023 | 459.46 | 464.58 | 457.37 | 463.04 | 2,142,607 | +4.26(+0.93%) |
Jul 03, 2023 | 463.59 | 463.59 | 454.75 | 458.78 | 2,126,139 | -7.52(-1.61%) |
Jun 30, 2023 | 461.99 | 467.18 | 461.35 | 466.30 | 3,194,329 | +4.46(+0.97%) |
Jun 29, 2023 | 456.43 | 463.16 | 454.89 | 461.83 | 2,124,345 | +5.76(+1.26%) |
Jun 28, 2023 | 465.83 | 465.85 | 454.70 | 456.07 | 2,870,849 | -5.77(-1.25%) |
Jun 27, 2023 | 459.85 | 465.30 | 449.12 | 461.84 | 4,162,177 | +11.67(+2.59%) |
Jun 26, 2023 | 462.60 | 462.60 | 446.35 | 450.17 | 3,231,693 | -6.05(-1.33%) |
Jun 23, 2023 | 454.38 | 457.38 | 449.73 | 456.21 | 4,904,098 | +1.15(+0.25%) |
Jun 22, 2023 | 452.40 | 459.62 | 451.22 | 455.06 | 2,929,874 | +4.65(+1.03%) |
Jun 21, 2023 | 451.90 | 452.73 | 447.64 | 450.41 | 2,361,119 | +1.04(+0.23%) |
Jun 20, 2023 | 443.31 | 452.28 | 442.56 | 449.36 | 2,521,007 | +4.22(+0.95%) |
Jun 16, 2023 | 453.19 | 454.37 | 444.94 | 445.15 | 4,320,445 | -6.19(-1.37%) |
Jun 15, 2023 | 445.44 | 453.96 | 445.13 | 451.33 | 2,299,804 | +6.18(+1.39%) |
Jun 14, 2023 | 441.75 | 446.21 | 441.00 | 445.16 | 2,175,872 | +1.99(+0.45%) |
Jun 13, 2023 | 441.13 | 444.84 | 439.72 | 443.17 | 1,776,324 | +0.41(+0.09%) |
Jun 12, 2023 | 443.60 | 444.43 | 436.17 | 442.76 | 2,581,448 | -0.73(-0.16%) |
Jun 09, 2023 | 446.73 | 446.73 | 440.07 | 443.49 | 2,094,326 | +0.38(+0.09%) |
Jun 08, 2023 | 433.39 | 444.91 | 429.87 | 443.11 | 2,052,343 | +9.24(+2.13%) |
Jun 07, 2023 | 437.68 | 444.13 | 433.19 | 433.87 | 2,472,155 | -6.66(-1.51%) |
Jun 06, 2023 | 445.27 | 446.30 | 437.50 | 440.54 | 1,504,560 | -1.18(-0.27%) |
Jun 05, 2023 | 440.46 | 445.24 | 438.72 | 441.72 | 2,339,666 | +1.92(+0.44%) |
Jun 02, 2023 | 437.44 | 442.15 | 434.29 | 439.80 | 2,513,429 | +5.81(+1.34%) |
Jun 01, 2023 | 427.81 | 434.29 | 425.68 | 433.99 | 2,931,249 | +6.99(+1.64%) |
May 31, 2023 | 424.56 | 428.10 | 421.58 | 427.00 | 3,973,328 | +2.21(+0.52%) |
May 30, 2023 | 421.37 | 426.28 | 419.64 | 424.80 | 2,610,667 | +1.44(+0.34%) |
May 26, 2023 | 422.47 | 429.20 | 421.25 | 423.35 | 2,352,065 | -1.51(-0.36%) |
May 25, 2023 | 423.94 | 425.75 | 417.40 | 424.87 | 2,899,300 | +1.53(+0.36%) |
May 24, 2023 | 421.57 | 426.50 | 417.86 | 423.33 | 3,150,087 | +2.55(+0.61%) |
May 23, 2023 | 430.44 | 433.40 | 419.10 | 420.79 | 4,517,713 | -10.72(-2.48%) |
May 22, 2023 | 441.77 | 452.35 | 429.92 | 431.51 | 4,422,630 | -8.34(-1.90%) |
May 19, 2023 | 436.49 | 444.95 | 436.49 | 439.85 | 3,462,753 | +4.46(+1.03%) |
May 18, 2023 | 434.01 | 437.00 | 431.11 | 435.38 | 2,280,997 | +0.42(+0.10%) |
May 17, 2023 | 436.29 | 436.44 | 430.25 | 434.97 | 2,287,001 | +0.82(+0.19%) |
May 16, 2023 | 431.71 | 435.97 | 428.20 | 434.15 | 2,141,275 | +2.13(+0.49%) |
May 15, 2023 | 432.88 | 433.50 | 428.21 | 432.02 | 2,247,541 | +0.08(+0.02%) |
May 12, 2023 | 437.64 | 442.99 | 431.93 | 431.94 | 3,961,947 | +0.01(+0.00%) |
May 11, 2023 | 433.07 | 433.22 | 427.54 | 431.93 | 2,617,478 | -0.37(-0.08%) |
May 10, 2023 | 422.52 | 434.75 | 422.52 | 432.30 | 2,789,431 | +7.48(+1.76%) |
May 09, 2023 | 428.19 | 431.98 | 424.49 | 424.82 | 2,623,467 | -4.30(-1.00%) |
May 08, 2023 | 422.66 | 431.39 | 419.49 | 429.13 | 2,498,999 | +4.87(+1.15%) |
May 05, 2023 | 424.55 | 427.69 | 421.04 | 424.26 | 2,776,419 | -0.62(-0.15%) |
May 04, 2023 | 427.87 | 429.11 | 421.69 | 424.88 | 4,104,287 | -2.73(-0.64%) |
May 03, 2023 | 411.58 | 430.60 | 410.87 | 427.61 | 10,213,681 | +26.77(+6.68%) |
May 02, 2023 | 403.62 | 408.12 | 395.94 | 400.84 | 3,916,761 | -1.60(-0.40%) |