Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 325.89 | 326.27 | 321.91 | 324.40 | 1,439,241 | -2.13(-0.65%) |
Jul 28, 2023 | 327.40 | 328.70 | 324.93 | 326.53 | 1,467,931 | +2.97(+0.92%) |
Jul 27, 2023 | 331.71 | 333.68 | 322.66 | 323.56 | 1,641,430 | -5.81(-1.76%) |
Jul 26, 2023 | 328.27 | 331.02 | 326.56 | 329.37 | 1,258,715 | -1.34(-0.41%) |
Jul 25, 2023 | 322.76 | 331.56 | 322.46 | 330.71 | 2,021,394 | +7.15(+2.21%) |
Jul 24, 2023 | 336.76 | 337.85 | 322.64 | 323.56 | 2,998,438 | -13.10(-3.89%) |
Jul 21, 2023 | 335.91 | 345.40 | 329.53 | 336.66 | 9,254,429 | -11.00(-3.16%) |
Jul 20, 2023 | 350.05 | 353.46 | 346.85 | 347.66 | 3,428,115 | -2.04(-0.58%) |
Jul 19, 2023 | 357.64 | 358.07 | 348.00 | 349.70 | 2,579,052 | -5.23(-1.47%) |
Jul 18, 2023 | 351.61 | 355.50 | 346.54 | 354.93 | 2,236,639 | +1.09(+0.31%) |
Jul 17, 2023 | 354.00 | 355.54 | 348.60 | 353.84 | 1,812,392 | -0.16(-0.05%) |
Jul 14, 2023 | 347.50 | 355.38 | 346.40 | 354.00 | 2,072,817 | +7.03(+2.03%) |
Jul 13, 2023 | 348.32 | 349.58 | 345.95 | 346.97 | 2,314,710 | -0.62(-0.18%) |
Jul 12, 2023 | 342.88 | 348.63 | 341.45 | 347.59 | 1,723,480 | +8.48(+2.50%) |
Jul 11, 2023 | 340.92 | 342.76 | 336.64 | 339.11 | 1,850,493 | -1.16(-0.34%) |
Jul 10, 2023 | 333.33 | 341.15 | 333.33 | 340.27 | 2,035,664 | +8.98(+2.71%) |
Jul 07, 2023 | 329.99 | 332.97 | 327.62 | 331.29 | 2,015,438 | +1.15(+0.35%) |
Jul 06, 2023 | 328.78 | 331.65 | 328.02 | 330.14 | 1,166,448 | -3.75(-1.12%) |
Jul 05, 2023 | 334.16 | 336.27 | 331.44 | 333.89 | 1,048,371 | -2.14(-0.64%) |
Jul 03, 2023 | 339.92 | 339.92 | 334.25 | 336.03 | 826,034 | -5.91(-1.73%) |
Jun 30, 2023 | 341.33 | 344.08 | 340.57 | 341.94 | 1,506,105 | +3.45(+1.02%) |
Jun 29, 2023 | 335.00 | 340.59 | 334.61 | 338.49 | 1,679,337 | +5.51(+1.65%) |
Jun 28, 2023 | 330.00 | 334.51 | 329.48 | 332.98 | 1,089,030 | +2.96(+0.90%) |
Jun 27, 2023 | 329.51 | 330.99 | 325.29 | 330.02 | 1,268,164 | +4.86(+1.49%) |
Jun 26, 2023 | 326.60 | 328.43 | 323.23 | 325.16 | 1,309,313 | -2.10(-0.64%) |
Jun 23, 2023 | 324.71 | 328.68 | 323.72 | 327.26 | 1,596,949 | -0.36(-0.11%) |
Jun 22, 2023 | 323.69 | 328.28 | 322.28 | 327.62 | 864,437 | +3.88(+1.20%) |
Jun 21, 2023 | 327.83 | 327.83 | 322.14 | 323.74 | 1,445,333 | -4.09(-1.25%) |
Jun 20, 2023 | 328.00 | 329.68 | 324.06 | 327.83 | 1,726,102 | -1.53(-0.46%) |
Jun 16, 2023 | 331.69 | 333.14 | 328.00 | 329.36 | 3,113,225 | +1.03(+0.31%) |
Jun 15, 2023 | 322.24 | 330.53 | 320.45 | 328.33 | 1,783,835 | +5.26(+1.63%) |
Jun 14, 2023 | 323.07 | 327.42 | 319.25 | 323.07 | 2,142,521 | +7.62(+2.42%) |
Jun 13, 2023 | 313.47 | 316.98 | 312.69 | 315.45 | 1,052,742 | +1.81(+0.58%) |
Jun 12, 2023 | 313.83 | 316.28 | 312.00 | 313.64 | 1,470,291 | +0.88(+0.28%) |
Jun 09, 2023 | 310.82 | 313.50 | 308.61 | 312.76 | 938,699 | +1.94(+0.62%) |
Jun 08, 2023 | 306.32 | 311.23 | 304.79 | 310.82 | 1,126,661 | +3.58(+1.17%) |
Jun 07, 2023 | 314.67 | 314.81 | 306.79 | 307.24 | 1,368,608 | -8.48(-2.69%) |
Jun 06, 2023 | 316.90 | 318.92 | 313.00 | 315.72 | 1,132,856 | -1.77(-0.56%) |
Jun 05, 2023 | 311.85 | 318.62 | 310.87 | 317.49 | 1,514,601 | +5.31(+1.70%) |
Jun 02, 2023 | 310.54 | 313.47 | 308.82 | 312.18 | 1,276,222 | +1.64(+0.53%) |
Jun 01, 2023 | 308.00 | 311.33 | 305.58 | 310.54 | 1,175,632 | +2.70(+0.88%) |
May 31, 2023 | 307.00 | 308.26 | 300.14 | 307.84 | 2,454,743 | +0.77(+0.25%) |
May 30, 2023 | 308.88 | 313.13 | 305.97 | 307.07 | 1,804,714 | +0.17(+0.06%) |
May 26, 2023 | 302.76 | 307.86 | 302.76 | 306.90 | 1,440,697 | +3.13(+1.03%) |
May 25, 2023 | 299.95 | 305.24 | 297.38 | 303.77 | 1,673,294 | +1.29(+0.43%) |
May 24, 2023 | 300.01 | 303.65 | 299.20 | 302.48 | 1,192,289 | +1.04(+0.35%) |
May 23, 2023 | 311.23 | 311.92 | 297.83 | 301.44 | 1,631,257 | -12.18(-3.88%) |
May 22, 2023 | 312.83 | 317.81 | 312.57 | 313.62 | 1,045,832 | +0.01(+0.00%) |
May 19, 2023 | 313.00 | 315.19 | 311.42 | 313.61 | 1,371,009 | +1.38(+0.44%) |
May 18, 2023 | 307.87 | 312.65 | 307.04 | 312.23 | 1,391,701 | +4.01(+1.30%) |
May 17, 2023 | 307.51 | 308.78 | 303.96 | 308.22 | 1,261,750 | +1.61(+0.53%) |
May 16, 2023 | 306.67 | 308.36 | 306.10 | 306.61 | 811,920 | -1.44(-0.47%) |
May 15, 2023 | 305.01 | 308.28 | 304.85 | 308.05 | 1,308,680 | +2.78(+0.91%) |
May 12, 2023 | 304.28 | 305.95 | 303.09 | 305.27 | 950,389 | +1.80(+0.59%) |
May 11, 2023 | 302.00 | 304.19 | 300.41 | 303.47 | 1,305,109 | +0.88(+0.29%) |
May 10, 2023 | 303.10 | 304.05 | 300.53 | 302.59 | 1,274,040 | +1.04(+0.34%) |
May 09, 2023 | 303.08 | 303.08 | 300.33 | 301.55 | 1,122,202 | -1.54(-0.51%) |
May 08, 2023 | 304.54 | 304.60 | 301.01 | 303.09 | 1,048,953 | -1.79(-0.59%) |
May 05, 2023 | 303.33 | 305.48 | 301.26 | 304.88 | 1,225,578 | +1.67(+0.55%) |
May 04, 2023 | 303.53 | 304.99 | 300.79 | 303.21 | 1,401,607 | -1.85(-0.61%) |
May 03, 2023 | 302.99 | 307.76 | 302.24 | 305.06 | 1,522,325 | +3.84(+1.27%) |
May 02, 2023 | 300.71 | 302.89 | 297.63 | 301.22 | 1,688,425 | -1.80(-0.59%) |