Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 389.22 | 392.68 | 385.50 | 391.92 | 1,928,816 | +2.33(+0.60%) |
Jul 28, 2023 | 395.40 | 399.20 | 389.45 | 389.59 | 2,434,783 | -3.50(-0.89%) |
Jul 27, 2023 | 400.86 | 409.73 | 391.19 | 393.09 | 3,553,479 | -32.52(-7.64%) |
Jul 26, 2023 | 425.26 | 425.84 | 422.62 | 425.60 | 1,361,622 | +0.88(+0.21%) |
Jul 25, 2023 | 418.66 | 425.84 | 417.75 | 424.73 | 1,362,839 | +4.70(+1.12%) |
Jul 24, 2023 | 421.62 | 422.72 | 418.29 | 420.03 | 1,451,706 | -0.49(-0.12%) |
Jul 21, 2023 | 422.00 | 422.50 | 420.49 | 420.51 | 1,359,970 | -0.50(-0.12%) |
Jul 20, 2023 | 420.14 | 421.33 | 418.06 | 421.01 | 1,092,603 | +1.25(+0.30%) |
Jul 19, 2023 | 420.93 | 422.55 | 418.19 | 419.76 | 1,328,956 | +0.68(+0.16%) |
Jul 18, 2023 | 414.98 | 419.49 | 414.28 | 419.08 | 1,030,900 | +4.43(+1.07%) |
Jul 17, 2023 | 413.98 | 415.90 | 412.00 | 414.65 | 1,197,217 | +1.36(+0.33%) |
Jul 14, 2023 | 409.92 | 414.62 | 409.59 | 413.29 | 1,291,108 | +3.96(+0.97%) |
Jul 13, 2023 | 407.30 | 410.85 | 404.61 | 409.33 | 1,261,080 | +5.43(+1.35%) |
Jul 12, 2023 | 401.17 | 406.77 | 400.53 | 403.89 | 1,965,217 | +10.07(+2.56%) |
Jul 11, 2023 | 394.38 | 397.25 | 392.38 | 393.82 | 932,695 | -2.00(-0.50%) |
Jul 10, 2023 | 391.41 | 398.14 | 391.41 | 395.82 | 846,336 | +5.15(+1.32%) |
Jul 07, 2023 | 390.64 | 395.46 | 389.43 | 390.67 | 816,922 | -2.10(-0.53%) |
Jul 06, 2023 | 392.77 | 394.91 | 389.98 | 392.77 | 1,038,270 | -4.21(-1.06%) |
Jul 05, 2023 | 392.84 | 398.70 | 390.33 | 396.98 | 1,170,705 | +2.66(+0.68%) |
Jul 03, 2023 | 395.76 | 396.49 | 391.70 | 394.32 | 718,354 | -3.94(-0.99%) |
Jun 30, 2023 | 397.57 | 402.99 | 396.14 | 398.26 | 1,358,781 | +5.02(+1.28%) |
Jun 29, 2023 | 389.02 | 394.26 | 387.27 | 393.25 | 1,006,301 | +4.29(+1.10%) |
Jun 28, 2023 | 387.68 | 389.53 | 387.68 | 388.95 | 725,846 | +0.51(+0.13%) |
Jun 27, 2023 | 387.10 | 389.74 | 384.11 | 388.45 | 716,015 | +3.97(+1.03%) |
Jun 26, 2023 | 387.70 | 388.78 | 384.39 | 384.47 | 861,575 | -3.33(-0.86%) |
Jun 23, 2023 | 383.33 | 389.81 | 382.49 | 387.80 | 1,489,296 | +2.11(+0.55%) |
Jun 22, 2023 | 385.73 | 386.44 | 381.31 | 385.69 | 1,150,734 | -0.86(-0.22%) |
Jun 21, 2023 | 386.76 | 388.85 | 383.91 | 386.56 | 1,275,088 | -2.71(-0.70%) |
Jun 20, 2023 | 384.51 | 390.08 | 381.91 | 389.27 | 1,509,950 | -3.35(-0.85%) |
Jun 16, 2023 | 399.21 | 400.28 | 392.41 | 392.62 | 1,895,961 | -4.74(-1.19%) |
Jun 15, 2023 | 391.90 | 398.64 | 390.13 | 397.36 | 1,474,994 | +6.85(+1.75%) |
Jun 14, 2023 | 388.73 | 392.89 | 387.94 | 390.51 | 1,508,373 | +2.51(+0.65%) |
Jun 13, 2023 | 383.74 | 388.40 | 382.29 | 388.00 | 1,525,344 | +5.27(+1.38%) |
Jun 12, 2023 | 382.09 | 383.65 | 380.02 | 382.73 | 1,166,714 | +1.25(+0.33%) |
Jun 09, 2023 | 381.68 | 382.48 | 378.90 | 381.48 | 1,259,701 | +1.83(+0.48%) |
Jun 08, 2023 | 372.20 | 379.82 | 371.37 | 379.65 | 1,042,596 | +7.92(+2.13%) |
Jun 07, 2023 | 377.43 | 378.25 | 370.38 | 371.74 | 1,027,471 | -4.96(-1.32%) |
Jun 06, 2023 | 374.18 | 378.53 | 373.50 | 376.69 | 742,352 | +1.07(+0.29%) |
Jun 05, 2023 | 375.50 | 378.20 | 373.24 | 375.62 | 898,309 | +2.06(+0.55%) |
Jun 02, 2023 | 369.56 | 376.22 | 368.78 | 373.56 | 1,335,309 | +6.99(+1.91%) |
Jun 01, 2023 | 364.13 | 369.10 | 363.02 | 366.57 | 1,075,411 | +1.55(+0.42%) |
May 31, 2023 | 359.63 | 366.11 | 357.40 | 365.02 | 2,557,248 | +3.08(+0.85%) |
May 30, 2023 | 363.32 | 367.67 | 360.43 | 361.94 | 979,910 | +3.53(+0.98%) |
May 26, 2023 | 356.41 | 361.22 | 355.37 | 358.42 | 1,061,423 | +2.44(+0.69%) |
May 25, 2023 | 353.74 | 357.09 | 352.41 | 355.97 | 1,076,959 | +3.00(+0.85%) |
May 24, 2023 | 358.30 | 359.10 | 350.99 | 352.97 | 1,245,622 | -5.94(-1.65%) |
May 23, 2023 | 366.25 | 369.07 | 357.61 | 358.91 | 1,209,673 | -10.07(-2.73%) |
May 22, 2023 | 362.10 | 370.67 | 362.10 | 368.97 | 1,242,694 | +6.87(+1.90%) |
May 19, 2023 | 358.91 | 367.42 | 358.25 | 362.11 | 1,316,536 | +1.61(+0.45%) |
May 18, 2023 | 358.01 | 361.26 | 355.51 | 360.50 | 1,056,378 | +2.83(+0.79%) |
May 17, 2023 | 358.15 | 358.70 | 353.99 | 357.67 | 878,641 | +2.27(+0.64%) |
May 16, 2023 | 356.60 | 359.02 | 355.22 | 355.40 | 689,264 | -2.80(-0.78%) |
May 15, 2023 | 356.31 | 358.55 | 354.12 | 358.20 | 861,992 | +2.12(+0.60%) |
May 12, 2023 | 357.44 | 358.70 | 353.48 | 356.08 | 757,075 | -0.94(-0.26%) |
May 11, 2023 | 359.63 | 360.34 | 354.86 | 357.02 | 900,775 | -1.87(-0.52%) |
May 10, 2023 | 353.86 | 360.34 | 353.86 | 358.90 | 1,420,005 | +6.85(+1.95%) |
May 09, 2023 | 351.96 | 355.85 | 351.52 | 352.05 | 871,571 | +0.09(+0.03%) |
May 08, 2023 | 351.25 | 352.92 | 350.05 | 351.96 | 702,535 | +0.98(+0.28%) |
May 05, 2023 | 347.89 | 353.42 | 347.06 | 350.98 | 938,493 | +6.62(+1.92%) |
May 04, 2023 | 345.55 | 349.21 | 343.48 | 344.36 | 1,032,108 | -2.44(-0.70%) |
May 03, 2023 | 354.20 | 355.09 | 346.69 | 346.80 | 920,797 | -5.99(-1.70%) |
May 02, 2023 | 356.86 | 359.36 | 349.30 | 352.79 | 1,141,772 | -6.57(-1.83%) |