Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 417.00 | 417.65 | 415.74 | 417.36 | 3,487,230 | +0.80(+0.19%) |
Jul 28, 2023 | 415.62 | 417.30 | 414.86 | 416.56 | 2,724,235 | +4.02(+0.97%) |
Jul 27, 2023 | 418.46 | 418.82 | 411.64 | 412.54 | 4,181,388 | -2.82(-0.68%) |
Jul 26, 2023 | 414.32 | 416.57 | 413.29 | 415.36 | 6,186,619 | +0.10(+0.02%) |
Jul 25, 2023 | 413.79 | 416.34 | 413.77 | 415.26 | 3,978,837 | +1.22(+0.29%) |
Jul 24, 2023 | 413.29 | 414.80 | 412.73 | 414.04 | 3,497,086 | +1.75(+0.42%) |
Jul 21, 2023 | 413.82 | 414.01 | 412.20 | 412.29 | 3,202,003 | +0.05(+0.01%) |
Jul 20, 2023 | 414.01 | 414.86 | 411.55 | 412.24 | 4,115,265 | -2.71(-0.65%) |
Jul 19, 2023 | 414.77 | 416.06 | 414.19 | 414.95 | 3,521,619 | +0.89(+0.22%) |
Jul 18, 2023 | 410.64 | 414.63 | 410.28 | 414.06 | 3,629,099 | +3.12(+0.76%) |
Jul 17, 2023 | 409.39 | 411.97 | 409.37 | 410.94 | 2,990,937 | +1.43(+0.35%) |
Jul 14, 2023 | 410.67 | 411.44 | 408.83 | 409.51 | 3,710,300 | -0.33(-0.08%) |
Jul 13, 2023 | 408.29 | 410.54 | 407.88 | 409.84 | 3,295,959 | +3.31(+0.82%) |
Jul 12, 2023 | 406.95 | 407.88 | 405.56 | 406.52 | 4,279,311 | +3.17(+0.79%) |
Jul 11, 2023 | 401.57 | 403.79 | 400.58 | 403.35 | 3,504,673 | +2.57(+0.64%) |
Jul 10, 2023 | 399.45 | 400.92 | 398.89 | 400.78 | 3,383,285 | +1.07(+0.27%) |
Jul 07, 2023 | 399.85 | 403.47 | 399.53 | 399.71 | 3,702,518 | -0.93(-0.23%) |
Jul 06, 2023 | 400.59 | 401.16 | 398.39 | 400.64 | 6,086,788 | -3.29(-0.82%) |
Jul 05, 2023 | 402.81 | 404.62 | 402.81 | 403.94 | 4,265,941 | -0.90(-0.22%) |
Jul 03, 2023 | 403.71 | 404.84 | 403.47 | 404.84 | 2,390,900 | +0.77(+0.19%) |
Jun 30, 2023 | 402.20 | 405.00 | 402.09 | 404.06 | 5,214,935 | +4.73(+1.18%) |
Jun 29, 2023 | 397.44 | 399.49 | 397.03 | 399.33 | 3,937,261 | +1.52(+0.38%) |
Jun 28, 2023 | 396.62 | 398.73 | 395.99 | 397.81 | 4,369,627 | +0.18(+0.04%) |
Jun 27, 2023 | 394.10 | 398.18 | 393.70 | 397.63 | 4,352,541 | +4.36(+1.11%) |
Jun 26, 2023 | 394.34 | 396.14 | 393.05 | 393.27 | 3,288,488 | -1.63(-0.41%) |
Jun 23, 2023 | 394.63 | 396.55 | 394.23 | 394.90 | 4,265,603 | -2.98(-0.75%) |
Jun 22, 2023 | 395.56 | 397.98 | 395.24 | 397.89 | 3,172,601 | +1.44(+0.36%) |
Jun 21, 2023 | 397.57 | 398.31 | 395.95 | 396.44 | 3,462,920 | -2.18(-0.55%) |
Jun 20, 2023 | 398.74 | 399.56 | 396.53 | 398.63 | 4,296,555 | -1.85(-0.46%) |
Jun 16, 2023 | 403.88 | 403.94 | 400.12 | 400.48 | 5,203,236 | -1.48(-0.37%) |
Jun 15, 2023 | 396.28 | 403.12 | 396.17 | 401.96 | 5,346,777 | +5.09(+1.28%) |
Jun 14, 2023 | 396.88 | 398.68 | 393.77 | 396.87 | 5,220,142 | +0.31(+0.08%) |
Jun 13, 2023 | 395.31 | 397.12 | 394.70 | 396.56 | 3,959,048 | +2.60(+0.66%) |
Jun 12, 2023 | 391.32 | 393.99 | 390.64 | 393.96 | 3,840,144 | +3.59(+0.92%) |
Jun 09, 2023 | 390.40 | 392.25 | 389.44 | 390.38 | 3,099,376 | +0.65(+0.17%) |
Jun 08, 2023 | 387.34 | 390.08 | 386.68 | 389.73 | 3,500,111 | +2.32(+0.60%) |
Jun 07, 2023 | 389.03 | 390.11 | 386.93 | 387.40 | 3,989,348 | -1.27(-0.33%) |
Jun 06, 2023 | 387.43 | 389.15 | 386.80 | 388.68 | 2,928,404 | +0.80(+0.21%) |
Jun 05, 2023 | 388.90 | 390.12 | 387.18 | 387.88 | 4,058,310 | -0.75(-0.19%) |
Jun 02, 2023 | 385.49 | 389.32 | 384.95 | 388.63 | 7,457,238 | +5.62(+1.47%) |
Jun 01, 2023 | 379.68 | 383.99 | 378.46 | 383.00 | 3,602,839 | +3.64(+0.96%) |
May 31, 2023 | 379.78 | 380.62 | 377.92 | 379.37 | 4,249,412 | -2.08(-0.54%) |
May 30, 2023 | 383.19 | 383.69 | 380.23 | 381.44 | 4,010,333 | +0.12(+0.03%) |
May 26, 2023 | 377.14 | 382.02 | 377.04 | 381.32 | 3,079,060 | +4.89(+1.30%) |
May 25, 2023 | 376.50 | 377.78 | 374.46 | 376.43 | 3,354,535 | +3.25(+0.87%) |
May 24, 2023 | 374.45 | 374.78 | 372.13 | 373.18 | 3,643,894 | -2.82(-0.75%) |
May 23, 2023 | 378.68 | 379.59 | 375.60 | 376.00 | 2,919,373 | -4.25(-1.12%) |
May 22, 2023 | 380.13 | 381.68 | 378.95 | 380.25 | 2,812,390 | +0.21(+0.05%) |
May 19, 2023 | 381.47 | 381.99 | 378.92 | 380.04 | 3,692,573 | -0.60(-0.16%) |
May 18, 2023 | 376.77 | 381.03 | 376.51 | 380.64 | 3,379,019 | +3.69(+0.98%) |
May 17, 2023 | 374.39 | 377.59 | 372.84 | 376.96 | 3,260,508 | +4.45(+1.19%) |
May 16, 2023 | 373.93 | 374.81 | 372.47 | 372.51 | 2,303,321 | -2.48(-0.66%) |
May 15, 2023 | 374.28 | 375.37 | 372.47 | 374.99 | 3,923,519 | +1.29(+0.35%) |
May 12, 2023 | 375.38 | 375.53 | 371.41 | 373.70 | 2,561,184 | -0.50(-0.13%) |
May 11, 2023 | 374.01 | 374.42 | 372.23 | 374.20 | 2,694,312 | -0.52(-0.14%) |
May 10, 2023 | 375.80 | 376.34 | 371.22 | 374.72 | 3,550,575 | +1.63(+0.44%) |
May 09, 2023 | 373.26 | 374.12 | 372.89 | 373.09 | 2,295,730 | -1.62(-0.43%) |
May 08, 2023 | 374.94 | 375.15 | 373.43 | 374.71 | 2,992,063 | +0.21(+0.06%) |
May 05, 2023 | 371.31 | 375.61 | 371.01 | 374.51 | 3,176,813 | +6.75(+1.84%) |
May 04, 2023 | 369.44 | 369.70 | 366.55 | 367.76 | 4,470,594 | -2.71(-0.73%) |
May 03, 2023 | 373.46 | 375.72 | 370.19 | 370.46 | 5,569,354 | -2.60(-0.70%) |
May 02, 2023 | 376.57 | 376.62 | 370.26 | 373.06 | 4,362,008 | -4.23(-1.12%) |