Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 338.51 | 342.26 | 336.69 | 342.10 | 398,081 | +3.87(+1.14%) |
Jul 28, 2023 | 337.97 | 341.62 | 335.77 | 338.23 | 424,168 | +3.90(+1.17%) |
Jul 27, 2023 | 343.10 | 345.09 | 332.97 | 334.33 | 379,375 | -4.15(-1.23%) |
Jul 26, 2023 | 341.74 | 342.30 | 336.85 | 338.48 | 354,092 | -5.69(-1.65%) |
Jul 25, 2023 | 338.98 | 344.78 | 338.98 | 344.17 | 280,323 | +4.33(+1.27%) |
Jul 24, 2023 | 343.19 | 344.76 | 336.93 | 339.84 | 421,905 | -1.92(-0.56%) |
Jul 21, 2023 | 343.13 | 345.31 | 340.97 | 341.76 | 1,450,204 | +1.26(+0.37%) |
Jul 20, 2023 | 345.76 | 347.89 | 339.60 | 340.50 | 372,524 | -8.31(-2.38%) |
Jul 19, 2023 | 350.97 | 351.23 | 345.56 | 348.81 | 327,739 | -0.17(-0.05%) |
Jul 18, 2023 | 346.07 | 350.23 | 344.02 | 348.98 | 455,710 | +1.15(+0.33%) |
Jul 17, 2023 | 342.14 | 348.70 | 342.14 | 347.83 | 347,194 | +3.58(+1.04%) |
Jul 14, 2023 | 346.52 | 348.38 | 343.41 | 344.25 | 328,119 | -3.02(-0.87%) |
Jul 13, 2023 | 340.51 | 347.54 | 340.02 | 347.27 | 361,269 | +10.42(+3.09%) |
Jul 12, 2023 | 338.80 | 339.19 | 334.42 | 336.85 | 366,009 | +3.13(+0.94%) |
Jul 11, 2023 | 332.52 | 334.58 | 330.25 | 333.72 | 341,294 | +1.51(+0.45%) |
Jul 10, 2023 | 320.91 | 332.97 | 320.91 | 332.21 | 589,918 | +12.04(+3.76%) |
Jul 07, 2023 | 320.78 | 324.23 | 319.41 | 320.17 | 245,341 | -1.22(-0.38%) |
Jul 06, 2023 | 319.55 | 321.95 | 317.25 | 321.39 | 330,971 | -2.53(-0.78%) |
Jul 05, 2023 | 323.86 | 325.94 | 320.11 | 323.92 | 442,969 | -3.03(-0.93%) |
Jul 03, 2023 | 327.84 | 328.80 | 320.98 | 326.95 | 238,218 | -3.32(-1.01%) |
Jun 30, 2023 | 328.63 | 334.64 | 328.63 | 330.27 | 575,834 | +4.22(+1.29%) |
Jun 29, 2023 | 324.59 | 326.38 | 322.30 | 326.05 | 318,967 | +1.74(+0.54%) |
Jun 28, 2023 | 324.05 | 326.46 | 321.08 | 324.31 | 389,595 | +0.99(+0.31%) |
Jun 27, 2023 | 317.14 | 324.91 | 317.14 | 323.32 | 357,087 | +7.12(+2.25%) |
Jun 26, 2023 | 318.34 | 321.15 | 315.65 | 316.20 | 372,596 | -3.34(-1.05%) |
Jun 23, 2023 | 321.79 | 322.89 | 318.95 | 319.54 | 972,327 | -6.14(-1.89%) |
Jun 22, 2023 | 323.60 | 326.90 | 321.03 | 325.68 | 324,676 | +0.63(+0.19%) |
Jun 21, 2023 | 330.22 | 330.91 | 324.77 | 325.05 | 313,666 | -6.26(-1.89%) |
Jun 20, 2023 | 329.86 | 336.04 | 328.62 | 331.31 | 371,673 | -3.06(-0.92%) |
Jun 16, 2023 | 339.55 | 339.55 | 332.64 | 334.37 | 887,072 | -2.18(-0.65%) |
Jun 15, 2023 | 331.67 | 338.65 | 330.70 | 336.55 | 397,679 | +2.24(+0.67%) |
Jun 14, 2023 | 331.07 | 336.58 | 330.10 | 334.31 | 374,652 | +1.08(+0.32%) |
Jun 13, 2023 | 332.98 | 336.64 | 330.51 | 333.23 | 475,565 | +3.26(+0.99%) |
Jun 12, 2023 | 326.21 | 330.09 | 324.85 | 329.97 | 458,241 | +4.44(+1.36%) |
Jun 09, 2023 | 318.74 | 326.89 | 318.50 | 325.53 | 663,971 | +9.48(+3.00%) |
Jun 08, 2023 | 312.35 | 317.07 | 310.72 | 316.05 | 459,065 | +3.20(+1.02%) |
Jun 07, 2023 | 324.57 | 325.99 | 308.17 | 312.85 | 701,368 | -12.74(-3.91%) |
Jun 06, 2023 | 326.76 | 329.25 | 324.89 | 325.59 | 279,175 | -0.43(-0.13%) |
Jun 05, 2023 | 321.89 | 327.59 | 321.89 | 326.02 | 448,608 | +1.02(+0.31%) |
Jun 02, 2023 | 323.70 | 326.80 | 320.00 | 325.00 | 379,573 | +1.76(+0.54%) |
Jun 01, 2023 | 320.63 | 325.91 | 318.40 | 323.24 | 468,134 | -0.35(-0.11%) |
May 31, 2023 | 328.63 | 328.63 | 320.18 | 323.59 | 1,076,933 | -5.57(-1.69%) |
May 30, 2023 | 324.45 | 331.71 | 324.15 | 329.16 | 991,955 | +9.76(+3.06%) |
May 26, 2023 | 308.16 | 319.98 | 308.12 | 319.40 | 751,831 | +13.09(+4.27%) |
May 25, 2023 | 301.28 | 309.26 | 299.35 | 306.31 | 487,902 | +7.56(+2.53%) |
May 24, 2023 | 296.29 | 299.84 | 296.03 | 298.75 | 444,126 | -0.05(-0.02%) |
May 23, 2023 | 305.06 | 306.44 | 298.61 | 298.80 | 327,242 | -7.55(-2.46%) |
May 22, 2023 | 305.88 | 309.08 | 304.08 | 306.35 | 335,365 | +0.79(+0.26%) |
May 19, 2023 | 307.75 | 308.80 | 305.39 | 305.56 | 323,793 | -1.34(-0.44%) |
May 18, 2023 | 303.02 | 308.24 | 302.24 | 306.90 | 346,351 | +5.19(+1.72%) |
May 17, 2023 | 300.46 | 302.62 | 298.77 | 301.71 | 391,723 | +2.56(+0.86%) |
May 16, 2023 | 298.29 | 300.45 | 297.10 | 299.15 | 248,294 | +0.19(+0.06%) |
May 15, 2023 | 296.41 | 299.80 | 294.21 | 298.96 | 346,742 | +1.47(+0.49%) |
May 12, 2023 | 296.06 | 297.59 | 294.30 | 297.49 | 286,209 | +1.48(+0.50%) |
May 11, 2023 | 295.73 | 296.23 | 292.47 | 296.01 | 320,292 | +0.20(+0.07%) |
May 10, 2023 | 296.30 | 298.56 | 292.00 | 295.81 | 403,055 | +2.16(+0.74%) |
May 09, 2023 | 294.26 | 297.85 | 292.39 | 293.65 | 434,026 | -0.68(-0.23%) |
May 08, 2023 | 300.25 | 300.90 | 291.05 | 294.33 | 518,004 | -7.35(-2.44%) |
May 05, 2023 | 303.14 | 304.92 | 297.02 | 301.68 | 714,620 | -1.28(-0.42%) |
May 04, 2023 | 288.37 | 309.77 | 282.00 | 302.96 | 695,951 | -5.03(-1.63%) |
May 03, 2023 | 309.28 | 312.34 | 307.27 | 307.99 | 766,111 | -0.83(-0.27%) |
May 02, 2023 | 314.17 | 314.44 | 307.42 | 308.82 | 646,897 | -5.35(-1.70%) |