Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 315.34 | 320.00 | 312.99 | 317.21 | 814,324 | -0.70(-0.22%) |
Jul 28, 2023 | 332.88 | 341.63 | 315.86 | 317.91 | 1,693,127 | -17.14(-5.11%) |
Jul 27, 2023 | 339.96 | 340.82 | 334.49 | 335.05 | 974,473 | -4.17(-1.23%) |
Jul 26, 2023 | 340.52 | 341.77 | 338.37 | 339.22 | 524,035 | -1.95(-0.57%) |
Jul 25, 2023 | 340.11 | 342.14 | 338.76 | 341.16 | 525,965 | +0.64(+0.19%) |
Jul 24, 2023 | 338.90 | 341.47 | 336.70 | 340.53 | 678,819 | +1.66(+0.49%) |
Jul 21, 2023 | 339.07 | 341.39 | 337.56 | 338.87 | 2,147,966 | +1.28(+0.38%) |
Jul 20, 2023 | 329.96 | 338.16 | 329.24 | 337.59 | 990,108 | +6.98(+2.11%) |
Jul 19, 2023 | 331.54 | 334.66 | 330.22 | 330.61 | 955,720 | -2.06(-0.62%) |
Jul 18, 2023 | 334.55 | 336.04 | 330.60 | 332.67 | 1,057,881 | -2.81(-0.84%) |
Jul 17, 2023 | 334.49 | 337.92 | 333.30 | 335.48 | 761,248 | +0.97(+0.29%) |
Jul 14, 2023 | 334.92 | 335.65 | 333.12 | 334.50 | 389,596 | -0.34(-0.10%) |
Jul 13, 2023 | 333.28 | 335.94 | 332.29 | 334.84 | 462,014 | +1.01(+0.30%) |
Jul 12, 2023 | 339.37 | 341.16 | 333.11 | 333.83 | 606,458 | -3.37(-1.00%) |
Jul 11, 2023 | 335.99 | 337.87 | 334.57 | 337.20 | 507,192 | +1.69(+0.50%) |
Jul 10, 2023 | 333.57 | 338.04 | 331.82 | 335.51 | 542,090 | +2.10(+0.63%) |
Jul 07, 2023 | 333.43 | 335.90 | 332.41 | 333.41 | 829,785 | -1.71(-0.51%) |
Jul 06, 2023 | 335.47 | 337.95 | 334.12 | 335.12 | 676,232 | -1.32(-0.39%) |
Jul 05, 2023 | 334.64 | 337.38 | 332.46 | 336.44 | 656,766 | -0.23(-0.07%) |
Jul 03, 2023 | 339.87 | 339.87 | 332.86 | 336.67 | 378,359 | -6.47(-1.89%) |
Jun 30, 2023 | 341.67 | 345.30 | 340.48 | 343.14 | 955,712 | +3.06(+0.90%) |
Jun 29, 2023 | 332.01 | 340.30 | 330.96 | 340.08 | 1,033,786 | +8.48(+2.56%) |
Jun 28, 2023 | 331.01 | 331.93 | 328.66 | 331.60 | 646,756 | -0.05(-0.02%) |
Jun 27, 2023 | 329.27 | 332.59 | 329.07 | 331.65 | 574,670 | +3.23(+0.98%) |
Jun 26, 2023 | 329.27 | 329.60 | 326.49 | 328.42 | 793,368 | -1.03(-0.31%) |
Jun 23, 2023 | 331.53 | 332.71 | 328.19 | 329.45 | 3,232,435 | -1.95(-0.59%) |
Jun 22, 2023 | 328.90 | 331.73 | 327.40 | 331.40 | 814,466 | +3.52(+1.07%) |
Jun 21, 2023 | 326.18 | 329.04 | 325.05 | 327.88 | 706,330 | +0.90(+0.27%) |
Jun 20, 2023 | 325.50 | 329.81 | 324.22 | 326.99 | 859,655 | -0.43(-0.13%) |
Jun 16, 2023 | 331.05 | 332.88 | 327.08 | 327.42 | 1,472,992 | -1.67(-0.51%) |
Jun 15, 2023 | 321.81 | 330.87 | 320.17 | 329.09 | 1,059,872 | +8.04(+2.50%) |
Jun 14, 2023 | 317.78 | 322.48 | 316.22 | 321.05 | 764,141 | +4.03(+1.27%) |
Jun 13, 2023 | 314.81 | 318.36 | 314.55 | 317.02 | 595,124 | +0.86(+0.27%) |
Jun 12, 2023 | 312.61 | 317.46 | 311.63 | 316.16 | 642,386 | +3.72(+1.19%) |
Jun 09, 2023 | 308.82 | 314.14 | 307.32 | 312.45 | 426,421 | +1.42(+0.46%) |
Jun 08, 2023 | 311.05 | 312.12 | 309.26 | 311.02 | 396,759 | +0.62(+0.20%) |
Jun 07, 2023 | 310.22 | 311.73 | 307.43 | 310.41 | 727,901 | -0.11(-0.04%) |
Jun 06, 2023 | 312.00 | 313.45 | 308.96 | 310.52 | 492,296 | +0.01(+0.00%) |
Jun 05, 2023 | 312.00 | 313.16 | 309.25 | 310.51 | 728,483 | -1.42(-0.46%) |
Jun 02, 2023 | 310.44 | 312.75 | 309.31 | 311.93 | 829,073 | +1.76(+0.57%) |
Jun 01, 2023 | 307.63 | 311.18 | 306.26 | 310.17 | 933,772 | +3.72(+1.21%) |
May 31, 2023 | 308.21 | 308.75 | 305.06 | 306.45 | 1,060,883 | -3.55(-1.14%) |
May 30, 2023 | 307.65 | 311.79 | 307.57 | 310.00 | 539,351 | +1.18(+0.38%) |
May 26, 2023 | 309.67 | 311.79 | 308.30 | 308.82 | 579,262 | -0.52(-0.17%) |
May 25, 2023 | 311.10 | 311.10 | 306.28 | 309.33 | 779,510 | -0.81(-0.26%) |
May 24, 2023 | 311.52 | 312.83 | 309.47 | 310.15 | 646,874 | -2.38(-0.76%) |
May 23, 2023 | 322.19 | 322.19 | 311.15 | 312.53 | 891,018 | -11.20(-3.46%) |
May 22, 2023 | 323.46 | 325.82 | 319.79 | 323.73 | 643,597 | -1.44(-0.44%) |
May 19, 2023 | 323.57 | 326.75 | 322.52 | 325.17 | 1,282,956 | +2.87(+0.89%) |
May 18, 2023 | 319.83 | 322.75 | 318.21 | 322.30 | 820,775 | +1.99(+0.62%) |
May 17, 2023 | 330.94 | 330.94 | 319.60 | 320.31 | 1,348,227 | -8.66(-2.63%) |
May 16, 2023 | 331.59 | 332.31 | 328.45 | 328.97 | 548,608 | -3.48(-1.05%) |
May 15, 2023 | 334.98 | 335.96 | 331.62 | 332.45 | 565,125 | -1.72(-0.51%) |
May 12, 2023 | 334.49 | 336.25 | 332.28 | 334.17 | 568,045 | +0.94(+0.28%) |
May 11, 2023 | 332.00 | 333.42 | 329.63 | 333.22 | 542,888 | +1.45(+0.44%) |
May 10, 2023 | 333.03 | 335.10 | 330.73 | 331.77 | 651,669 | -1.15(-0.35%) |
May 09, 2023 | 330.87 | 333.98 | 328.32 | 332.92 | 785,392 | +2.38(+0.72%) |
May 08, 2023 | 327.56 | 331.05 | 327.39 | 330.55 | 925,164 | +4.11(+1.26%) |
May 05, 2023 | 319.69 | 328.03 | 319.21 | 326.44 | 1,157,284 | +7.65(+2.40%) |
May 04, 2023 | 318.07 | 321.84 | 317.34 | 318.79 | 703,858 | +0.36(+0.11%) |
May 03, 2023 | 320.44 | 321.92 | 318.01 | 318.43 | 871,092 | -0.57(-0.18%) |
May 02, 2023 | 320.72 | 321.79 | 316.51 | 319.00 | 728,644 | -2.50(-0.78%) |