Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 323.35 | 325.31 | 317.25 | 318.26 | 25,792,216 | -6.87(-2.11%) |
Jul 28, 2023 | 316.54 | 325.85 | 313.92 | 325.13 | 39,261,884 | +13.75(+4.42%) |
Jul 27, 2023 | 324.77 | 325.00 | 309.51 | 311.38 | 64,231,788 | +13.13(+4.40%) |
Jul 26, 2023 | 300.87 | 301.45 | 291.59 | 298.25 | 47,009,104 | +4.10(+1.39%) |
Jul 25, 2023 | 294.88 | 297.98 | 291.55 | 294.16 | 19,567,400 | +2.86(+0.98%) |
Jul 24, 2023 | 295.47 | 297.20 | 288.00 | 291.30 | 26,591,732 | -2.65(-0.90%) |
Jul 21, 2023 | 304.25 | 305.14 | 290.89 | 293.95 | 42,603,128 | -8.25(-2.73%) |
Jul 20, 2023 | 313.17 | 315.21 | 301.90 | 302.20 | 23,818,164 | -13.48(-4.27%) |
Jul 19, 2023 | 312.70 | 318.34 | 310.19 | 315.68 | 21,744,322 | +3.96(+1.27%) |
Jul 18, 2023 | 310.55 | 313.87 | 307.29 | 311.72 | 20,769,942 | +1.43(+0.46%) |
Jul 17, 2023 | 307.21 | 311.38 | 304.39 | 310.29 | 25,337,668 | +1.75(+0.57%) |
Jul 14, 2023 | 311.46 | 314.55 | 307.04 | 308.54 | 23,155,546 | -4.53(-1.45%) |
Jul 13, 2023 | 313.29 | 315.90 | 309.96 | 313.08 | 30,297,490 | +4.07(+1.32%) |
Jul 12, 2023 | 301.42 | 309.12 | 299.78 | 309.01 | 36,690,836 | +11.04(+3.70%) |
Jul 11, 2023 | 293.59 | 299.86 | 291.59 | 297.97 | 28,145,856 | +4.19(+1.42%) |
Jul 10, 2023 | 295.24 | 297.81 | 286.75 | 293.79 | 37,125,536 | +3.57(+1.23%) |
Jul 07, 2023 | 291.87 | 295.89 | 288.35 | 290.22 | 25,613,400 | -1.46(-0.50%) |
Jul 06, 2023 | 295.58 | 297.80 | 291.00 | 291.68 | 47,744,860 | -2.38(-0.81%) |
Jul 05, 2023 | 287.35 | 297.80 | 286.06 | 294.06 | 33,753,192 | +8.34(+2.92%) |
Jul 03, 2023 | 286.40 | 289.09 | 284.55 | 285.72 | 8,638,541 | -0.85(-0.30%) |
Jun 30, 2023 | 284.46 | 288.74 | 284.11 | 286.57 | 19,766,438 | +5.33(+1.90%) |
Jun 29, 2023 | 284.20 | 286.27 | 280.39 | 281.23 | 15,391,394 | -3.76(-1.32%) |
Jun 28, 2023 | 284.52 | 289.24 | 283.76 | 284.99 | 16,714,955 | -1.76(-0.61%) |
Jun 27, 2023 | 281.71 | 289.04 | 280.36 | 286.75 | 26,110,844 | +8.57(+3.08%) |
Jun 26, 2023 | 288.39 | 289.48 | 277.31 | 278.18 | 24,237,112 | -10.25(-3.55%) |
Jun 23, 2023 | 281.21 | 289.36 | 278.65 | 288.42 | 51,661,808 | +3.85(+1.35%) |
Jun 22, 2023 | 278.78 | 284.96 | 277.50 | 284.58 | 17,566,282 | +3.24(+1.15%) |
Jun 21, 2023 | 283.23 | 283.70 | 278.06 | 281.34 | 20,579,284 | -2.69(-0.95%) |
Jun 20, 2023 | 278.44 | 284.50 | 275.93 | 284.03 | 20,712,554 | +3.33(+1.19%) |
Jun 16, 2023 | 284.45 | 287.55 | 279.83 | 280.70 | 43,173,776 | -0.83(-0.29%) |
Jun 15, 2023 | 272.01 | 283.69 | 271.13 | 281.53 | 25,989,882 | +8.47(+3.10%) |
Jun 14, 2023 | 271.60 | 274.70 | 268.03 | 273.06 | 19,177,446 | +2.03(+0.75%) |
Jun 13, 2023 | 274.59 | 275.43 | 268.81 | 271.03 | 16,165,436 | +0.27(+0.10%) |
Jun 12, 2023 | 266.89 | 271.46 | 265.05 | 270.76 | 15,474,527 | +6.09(+2.30%) |
Jun 09, 2023 | 262.20 | 267.67 | 261.42 | 264.67 | 16,967,880 | +0.37(+0.14%) |
Jun 08, 2023 | 260.34 | 267.37 | 258.61 | 264.30 | 20,901,798 | +0.98(+0.37%) |
Jun 07, 2023 | 271.38 | 273.96 | 262.52 | 263.32 | 26,181,254 | -7.51(-2.77%) |
Jun 06, 2023 | 269.85 | 276.28 | 269.40 | 270.83 | 19,428,760 | -0.27(-0.10%) |
Jun 05, 2023 | 270.01 | 275.28 | 269.27 | 271.10 | 20,755,710 | -1.22(-0.45%) |
Jun 02, 2023 | 272.37 | 275.06 | 270.83 | 272.32 | 19,437,754 | +0.00(+0.00%) |
Jun 01, 2023 | 265.62 | 273.71 | 265.61 | 272.32 | 25,630,012 | +7.88(+2.98%) |
May 31, 2023 | 259.72 | 264.72 | 258.18 | 264.44 | 25,488,254 | +2.20(+0.84%) |
May 30, 2023 | 264.97 | 268.37 | 261.01 | 262.24 | 23,835,350 | +0.48(+0.18%) |
May 26, 2023 | 252.66 | 262.03 | 252.44 | 261.76 | 25,796,292 | +9.34(+3.70%) |
May 25, 2023 | 253.13 | 255.35 | 248.91 | 252.42 | 22,385,710 | +3.48(+1.40%) |
May 24, 2023 | 245.02 | 249.32 | 244.69 | 248.95 | 17,708,296 | +2.47(+1.00%) |
May 23, 2023 | 246.55 | 251.34 | 246.39 | 246.48 | 17,765,946 | -1.58(-0.64%) |
May 22, 2023 | 245.15 | 253.30 | 244.86 | 248.06 | 27,755,138 | +2.68(+1.09%) |
May 19, 2023 | 247.21 | 248.43 | 243.15 | 245.38 | 21,756,780 | -1.21(-0.49%) |
May 18, 2023 | 241.04 | 246.83 | 240.93 | 246.59 | 22,949,464 | +4.36(+1.80%) |
May 17, 2023 | 238.20 | 243.58 | 237.89 | 242.23 | 21,201,086 | +3.66(+1.53%) |
May 16, 2023 | 235.54 | 239.38 | 235.27 | 238.57 | 18,176,734 | -0.04(-0.02%) |
May 15, 2023 | 236.67 | 240.00 | 235.08 | 238.61 | 20,669,012 | +5.04(+2.16%) |
May 12, 2023 | 236.49 | 236.71 | 231.21 | 233.56 | 16,180,229 | -1.98(-0.84%) |
May 11, 2023 | 232.80 | 237.96 | 232.05 | 235.54 | 20,462,110 | +2.71(+1.16%) |
May 10, 2023 | 235.92 | 236.50 | 230.47 | 232.83 | 19,140,884 | -0.29(-0.12%) |
May 09, 2023 | 231.22 | 235.63 | 230.84 | 233.12 | 16,879,134 | +0.10(+0.04%) |
May 08, 2023 | 231.16 | 235.37 | 230.03 | 233.02 | 16,410,667 | +0.49(+0.21%) |
May 05, 2023 | 231.99 | 234.43 | 229.61 | 232.53 | 27,029,128 | -0.74(-0.32%) |
May 04, 2023 | 235.81 | 237.95 | 232.68 | 233.27 | 17,889,584 | -3.51(-1.48%) |
May 03, 2023 | 239.22 | 241.49 | 232.50 | 236.78 | 34,575,996 | -2.21(-0.92%) |
May 02, 2023 | 242.92 | 244.66 | 238.74 | 238.99 | 24,372,960 | -3.94(-1.62%) |