Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 346.62 | 348.89 | 345.78 | 347.59 | 1,419,074 | +2.58(+0.75%) |
Jul 28, 2023 | 347.82 | 348.20 | 343.43 | 345.01 | 1,871,129 | -1.25(-0.36%) |
Jul 27, 2023 | 349.80 | 352.15 | 345.93 | 346.26 | 2,058,600 | -2.98(-0.85%) |
Jul 26, 2023 | 346.24 | 351.88 | 346.04 | 349.24 | 2,335,435 | +2.79(+0.81%) |
Jul 25, 2023 | 349.10 | 352.42 | 345.74 | 346.45 | 2,961,143 | -4.13(-1.18%) |
Jul 24, 2023 | 344.62 | 353.21 | 343.81 | 350.58 | 3,601,090 | +6.81(+1.98%) |
Jul 21, 2023 | 343.60 | 346.82 | 338.71 | 343.77 | 3,294,051 | +1.07(+0.31%) |
Jul 20, 2023 | 331.27 | 343.50 | 331.27 | 342.70 | 4,004,665 | +10.07(+3.03%) |
Jul 19, 2023 | 330.13 | 337.83 | 323.59 | 332.63 | 6,179,870 | +3.20(+0.97%) |
Jul 18, 2023 | 319.68 | 330.38 | 319.68 | 329.42 | 3,984,305 | +9.84(+3.08%) |
Jul 17, 2023 | 318.31 | 319.87 | 316.81 | 319.59 | 1,820,017 | +0.99(+0.31%) |
Jul 14, 2023 | 324.26 | 324.74 | 317.46 | 318.60 | 1,858,439 | -2.43(-0.76%) |
Jul 13, 2023 | 319.73 | 321.62 | 318.11 | 321.03 | 2,853,783 | +2.23(+0.70%) |
Jul 12, 2023 | 317.03 | 325.59 | 316.70 | 318.81 | 2,806,763 | +5.39(+1.72%) |
Jul 11, 2023 | 311.41 | 313.57 | 307.26 | 313.41 | 2,091,008 | +4.31(+1.39%) |
Jul 10, 2023 | 309.30 | 312.63 | 308.65 | 309.11 | 1,851,554 | +1.27(+0.41%) |
Jul 07, 2023 | 305.91 | 309.98 | 305.42 | 307.84 | 2,972,297 | +2.12(+0.69%) |
Jul 06, 2023 | 310.60 | 311.23 | 305.56 | 305.72 | 2,966,215 | -6.89(-2.20%) |
Jul 05, 2023 | 316.41 | 317.06 | 312.19 | 312.60 | 2,622,389 | -6.41(-2.01%) |
Jul 03, 2023 | 314.91 | 321.74 | 314.91 | 319.01 | 1,133,199 | +3.97(+1.26%) |
Jun 30, 2023 | 318.24 | 318.44 | 314.95 | 315.04 | 2,418,110 | -0.54(-0.17%) |
Jun 29, 2023 | 310.45 | 317.93 | 308.89 | 315.57 | 3,638,138 | +9.21(+3.01%) |
Jun 28, 2023 | 304.47 | 307.57 | 303.46 | 306.36 | 2,480,236 | +0.21(+0.07%) |
Jun 27, 2023 | 305.14 | 308.33 | 303.33 | 306.16 | 2,208,126 | +1.06(+0.35%) |
Jun 26, 2023 | 307.80 | 309.27 | 304.91 | 305.09 | 2,539,497 | -2.30(-0.75%) |
Jun 23, 2023 | 309.19 | 310.32 | 306.76 | 307.39 | 2,674,240 | -4.76(-1.52%) |
Jun 22, 2023 | 316.16 | 316.71 | 311.59 | 312.14 | 2,466,828 | -5.36(-1.69%) |
Jun 21, 2023 | 320.81 | 322.32 | 317.36 | 317.51 | 2,209,398 | -5.52(-1.71%) |
Jun 20, 2023 | 327.52 | 327.58 | 321.57 | 323.02 | 3,287,176 | -7.41(-2.24%) |
Jun 16, 2023 | 333.44 | 333.46 | 329.27 | 330.44 | 4,653,215 | -1.40(-0.42%) |
Jun 15, 2023 | 329.47 | 336.00 | 327.88 | 331.83 | 3,422,596 | +1.29(+0.39%) |
Jun 14, 2023 | 336.76 | 339.64 | 329.38 | 330.55 | 1,862,164 | -3.99(-1.19%) |
Jun 13, 2023 | 332.28 | 337.25 | 331.55 | 334.53 | 1,813,918 | +2.94(+0.89%) |
Jun 12, 2023 | 330.56 | 332.18 | 328.52 | 331.59 | 2,345,535 | +3.39(+1.03%) |
Jun 09, 2023 | 327.41 | 328.38 | 324.80 | 328.20 | 1,743,574 | +0.54(+0.16%) |
Jun 08, 2023 | 327.56 | 328.50 | 323.63 | 327.66 | 2,058,032 | -0.27(-0.08%) |
Jun 07, 2023 | 320.02 | 329.98 | 318.73 | 327.94 | 3,468,550 | +8.74(+2.74%) |
Jun 06, 2023 | 314.93 | 320.44 | 313.92 | 319.20 | 1,529,911 | +4.87(+1.55%) |
Jun 05, 2023 | 315.42 | 315.96 | 312.87 | 314.32 | 1,633,067 | -1.80(-0.57%) |
Jun 02, 2023 | 310.82 | 317.70 | 309.67 | 316.12 | 4,082,764 | +7.08(+2.29%) |
Jun 01, 2023 | 316.96 | 317.12 | 306.71 | 309.04 | 3,418,634 | -7.32(-2.32%) |
May 31, 2023 | 318.48 | 319.63 | 314.33 | 316.36 | 3,007,959 | -4.33(-1.35%) |
May 30, 2023 | 321.90 | 322.34 | 317.68 | 320.69 | 2,061,858 | -1.14(-0.36%) |
May 26, 2023 | 314.77 | 322.67 | 314.07 | 321.83 | 2,804,614 | +7.88(+2.51%) |
May 25, 2023 | 309.14 | 315.21 | 309.03 | 313.95 | 1,669,774 | +3.94(+1.27%) |
May 24, 2023 | 310.57 | 312.03 | 309.03 | 310.01 | 1,484,291 | -3.65(-1.16%) |
May 23, 2023 | 313.68 | 317.11 | 312.92 | 313.65 | 1,600,065 | -1.31(-0.42%) |
May 22, 2023 | 316.15 | 317.31 | 312.55 | 314.96 | 1,546,348 | -1.19(-0.38%) |
May 19, 2023 | 319.89 | 321.78 | 314.83 | 316.15 | 1,595,039 | -3.32(-1.04%) |
May 18, 2023 | 319.89 | 320.47 | 315.68 | 319.48 | 1,699,173 | -0.58(-0.18%) |
May 17, 2023 | 312.77 | 320.26 | 312.77 | 320.06 | 2,164,444 | +9.08(+2.92%) |
May 16, 2023 | 312.62 | 313.17 | 310.67 | 310.98 | 1,670,139 | -1.22(-0.39%) |
May 15, 2023 | 310.60 | 313.34 | 308.31 | 312.20 | 1,215,382 | +2.49(+0.80%) |
May 12, 2023 | 312.17 | 313.31 | 307.59 | 309.71 | 1,133,811 | -1.18(-0.38%) |
May 11, 2023 | 309.86 | 312.07 | 308.43 | 310.89 | 1,563,249 | -1.77(-0.57%) |
May 10, 2023 | 319.81 | 319.81 | 309.30 | 312.66 | 1,807,715 | -2.15(-0.68%) |
May 09, 2023 | 315.08 | 317.15 | 313.39 | 314.82 | 1,292,525 | -1.69(-0.53%) |
May 08, 2023 | 319.54 | 320.18 | 315.69 | 316.50 | 1,658,085 | -0.49(-0.16%) |
May 05, 2023 | 315.10 | 317.82 | 312.54 | 317.00 | 2,489,692 | +5.58(+1.79%) |
May 04, 2023 | 315.96 | 316.96 | 308.80 | 311.41 | 3,058,414 | -7.16(-2.25%) |
May 03, 2023 | 322.17 | 324.57 | 318.19 | 318.58 | 1,882,900 | -4.57(-1.42%) |
May 02, 2023 | 328.62 | 329.47 | 319.89 | 323.15 | 2,472,812 | -6.98(-2.11%) |