Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 350.73 | 352.33 | 350.21 | 351.96 | 2,621,969 | +2.15(+0.61%) |
Jul 28, 2023 | 349.93 | 351.00 | 348.32 | 349.81 | 2,473,825 | +0.50(+0.14%) |
Jul 27, 2023 | 350.69 | 351.27 | 348.60 | 349.31 | 2,710,247 | -0.49(-0.14%) |
Jul 26, 2023 | 347.56 | 351.09 | 347.52 | 349.80 | 2,683,215 | +2.22(+0.64%) |
Jul 25, 2023 | 349.32 | 349.66 | 345.54 | 347.58 | 3,024,389 | -2.05(-0.59%) |
Jul 24, 2023 | 346.77 | 351.19 | 346.28 | 349.63 | 3,269,815 | +3.87(+1.12%) |
Jul 21, 2023 | 346.76 | 347.62 | 345.10 | 345.76 | 3,302,145 | -0.85(-0.25%) |
Jul 20, 2023 | 343.09 | 346.79 | 342.85 | 346.61 | 3,147,267 | +4.18(+1.22%) |
Jul 19, 2023 | 344.21 | 345.38 | 341.99 | 342.43 | 3,035,446 | -2.91(-0.84%) |
Jul 18, 2023 | 344.05 | 347.25 | 343.54 | 345.34 | 2,568,627 | +1.09(+0.32%) |
Jul 17, 2023 | 341.09 | 345.72 | 341.09 | 344.25 | 2,367,374 | +3.16(+0.93%) |
Jul 14, 2023 | 344.99 | 345.00 | 340.51 | 341.09 | 2,675,597 | -2.45(-0.71%) |
Jul 13, 2023 | 345.60 | 346.20 | 343.45 | 343.54 | 2,833,660 | -1.81(-0.52%) |
Jul 12, 2023 | 345.29 | 346.44 | 344.31 | 345.35 | 2,899,255 | +1.98(+0.58%) |
Jul 11, 2023 | 341.23 | 343.84 | 340.93 | 343.37 | 2,755,095 | +2.24(+0.66%) |
Jul 10, 2023 | 340.48 | 343.48 | 339.87 | 341.13 | 2,966,728 | +0.23(+0.07%) |
Jul 07, 2023 | 340.52 | 344.07 | 340.38 | 340.90 | 2,942,068 | -0.56(-0.16%) |
Jul 06, 2023 | 339.75 | 341.80 | 338.91 | 341.46 | 2,550,226 | -0.10(-0.03%) |
Jul 05, 2023 | 340.05 | 341.89 | 338.70 | 341.56 | 2,875,428 | -0.44(-0.13%) |
Jul 03, 2023 | 340.75 | 342.08 | 338.41 | 342.00 | 2,047,445 | +1.00(+0.29%) |
Jun 30, 2023 | 338.78 | 342.50 | 338.40 | 341.00 | 4,539,594 | +4.09(+1.21%) |
Jun 29, 2023 | 334.26 | 337.01 | 334.14 | 336.91 | 2,499,051 | +2.76(+0.83%) |
Jun 28, 2023 | 336.05 | 336.40 | 332.61 | 334.15 | 3,215,318 | -1.19(-0.35%) |
Jun 27, 2023 | 334.39 | 336.73 | 334.37 | 335.34 | 2,626,480 | +1.22(+0.37%) |
Jun 26, 2023 | 335.17 | 335.82 | 331.84 | 334.12 | 3,221,613 | -1.13(-0.34%) |
Jun 23, 2023 | 335.10 | 337.47 | 334.19 | 335.25 | 4,453,850 | -1.71(-0.51%) |
Jun 22, 2023 | 338.84 | 338.85 | 335.66 | 336.96 | 3,304,025 | -1.65(-0.49%) |
Jun 21, 2023 | 337.30 | 341.35 | 336.37 | 338.61 | 4,507,133 | -0.06(-0.02%) |
Jun 20, 2023 | 338.15 | 339.28 | 336.62 | 338.67 | 3,752,614 | +0.36(+0.11%) |
Jun 16, 2023 | 341.02 | 341.30 | 337.66 | 338.31 | 8,487,237 | -1.51(-0.44%) |
Jun 15, 2023 | 335.97 | 341.68 | 335.54 | 339.82 | 4,116,336 | +3.92(+1.17%) |
Jun 14, 2023 | 337.22 | 340.38 | 334.09 | 335.90 | 5,167,690 | -0.49(-0.15%) |
Jun 13, 2023 | 333.22 | 336.62 | 332.20 | 336.39 | 2,953,266 | +2.79(+0.84%) |
Jun 12, 2023 | 335.16 | 335.35 | 332.22 | 333.60 | 2,873,843 | -1.69(-0.50%) |
Jun 09, 2023 | 335.76 | 337.59 | 334.92 | 335.29 | 2,619,489 | -0.66(-0.20%) |
Jun 08, 2023 | 335.49 | 336.32 | 334.10 | 335.95 | 2,759,394 | +0.53(+0.16%) |
Jun 07, 2023 | 334.01 | 335.82 | 331.43 | 335.42 | 3,729,077 | +2.01(+0.60%) |
Jun 06, 2023 | 329.04 | 334.16 | 328.68 | 333.41 | 3,190,995 | +4.83(+1.47%) |
Jun 05, 2023 | 329.59 | 330.89 | 327.57 | 328.58 | 3,373,659 | -0.90(-0.27%) |
Jun 02, 2023 | 325.16 | 330.67 | 324.42 | 329.48 | 3,962,991 | +6.36(+1.97%) |
Jun 01, 2023 | 321.42 | 323.22 | 319.53 | 323.12 | 3,376,599 | +2.04(+0.64%) |
May 31, 2023 | 321.12 | 322.41 | 319.39 | 321.08 | 6,175,314 | -1.11(-0.34%) |
May 30, 2023 | 321.86 | 322.47 | 319.00 | 322.19 | 3,351,086 | +1.59(+0.50%) |
May 26, 2023 | 320.44 | 322.63 | 319.67 | 320.60 | 3,229,875 | +1.58(+0.50%) |
May 25, 2023 | 320.56 | 320.56 | 317.71 | 319.02 | 4,252,190 | -1.18(-0.37%) |
May 24, 2023 | 322.71 | 323.00 | 319.56 | 320.20 | 3,074,753 | -2.91(-0.90%) |
May 23, 2023 | 328.19 | 329.27 | 322.97 | 323.11 | 4,040,588 | -6.02(-1.83%) |
May 22, 2023 | 330.75 | 331.49 | 328.35 | 329.13 | 2,763,017 | -1.26(-0.38%) |
May 19, 2023 | 331.00 | 333.94 | 329.12 | 330.39 | 4,323,546 | +0.63(+0.19%) |
May 18, 2023 | 326.87 | 329.98 | 325.85 | 329.76 | 2,805,799 | +2.37(+0.72%) |
May 17, 2023 | 325.02 | 328.26 | 324.82 | 327.39 | 3,047,038 | +3.64(+1.12%) |
May 16, 2023 | 322.46 | 324.69 | 322.36 | 323.75 | 2,139,817 | +0.22(+0.07%) |
May 15, 2023 | 322.89 | 323.83 | 320.13 | 323.53 | 2,190,689 | +1.04(+0.32%) |
May 12, 2023 | 323.82 | 324.24 | 320.54 | 322.49 | 1,938,266 | -0.15(-0.05%) |
May 11, 2023 | 320.99 | 322.96 | 319.81 | 322.64 | 2,549,160 | -0.35(-0.11%) |
May 10, 2023 | 326.08 | 326.16 | 320.15 | 322.99 | 2,640,880 | -1.88(-0.58%) |
May 09, 2023 | 324.87 | 326.54 | 323.48 | 324.87 | 2,285,609 | -1.27(-0.39%) |
May 08, 2023 | 328.26 | 330.69 | 325.79 | 326.14 | 3,303,105 | +2.26(+0.70%) |
May 05, 2023 | 323.36 | 325.16 | 322.62 | 323.88 | 3,876,340 | +3.88(+1.21%) |
May 04, 2023 | 323.44 | 325.99 | 317.41 | 320.00 | 3,186,559 | -3.22(-1.00%) |
May 03, 2023 | 327.13 | 328.07 | 323.06 | 323.22 | 2,659,510 | -2.64(-0.81%) |
May 02, 2023 | 330.15 | 330.25 | 322.76 | 325.86 | 3,369,401 | -4.31(-1.31%) |