Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 425.05 | 427.28 | 413.19 | 417.57 | 745,382 | -8.06(-1.89%) |
Jul 28, 2023 | 418.12 | 426.84 | 412.40 | 425.63 | 1,045,862 | +15.38(+3.75%) |
Jul 27, 2023 | 422.51 | 422.51 | 407.03 | 410.24 | 996,327 | -8.58(-2.05%) |
Jul 26, 2023 | 404.13 | 421.40 | 399.36 | 418.82 | 1,330,087 | +25.26(+6.42%) |
Jul 25, 2023 | 388.89 | 397.34 | 387.65 | 393.56 | 878,873 | +5.88(+1.52%) |
Jul 24, 2023 | 378.86 | 388.95 | 374.81 | 387.68 | 906,081 | -5.01(-1.28%) |
Jul 21, 2023 | 394.26 | 402.48 | 390.37 | 392.69 | 2,335,750 | -3.85(-0.97%) |
Jul 20, 2023 | 394.01 | 404.43 | 391.56 | 396.54 | 1,296,563 | +3.14(+0.80%) |
Jul 19, 2023 | 393.25 | 397.54 | 390.04 | 393.39 | 1,209,096 | +1.00(+0.25%) |
Jul 18, 2023 | 398.17 | 409.68 | 391.80 | 392.40 | 1,578,524 | +10.87(+2.85%) |
Jul 17, 2023 | 372.92 | 384.14 | 372.03 | 381.53 | 873,077 | +5.49(+1.46%) |
Jul 14, 2023 | 374.82 | 377.43 | 374.12 | 376.04 | 522,950 | +0.43(+0.11%) |
Jul 13, 2023 | 377.70 | 377.91 | 371.82 | 375.61 | 705,342 | +1.57(+0.42%) |
Jul 12, 2023 | 379.50 | 380.00 | 369.44 | 374.04 | 718,827 | -2.14(-0.57%) |
Jul 11, 2023 | 372.69 | 377.38 | 370.26 | 376.18 | 911,741 | +3.15(+0.84%) |
Jul 10, 2023 | 370.16 | 375.99 | 366.13 | 373.04 | 681,241 | +4.79(+1.30%) |
Jul 07, 2023 | 367.71 | 376.85 | 367.27 | 368.25 | 951,339 | +3.86(+1.06%) |
Jul 06, 2023 | 361.73 | 365.98 | 360.26 | 364.38 | 664,030 | -1.66(-0.45%) |
Jul 05, 2023 | 361.58 | 370.30 | 360.84 | 366.05 | 720,473 | -0.14(-0.04%) |
Jul 03, 2023 | 366.10 | 368.12 | 362.41 | 366.19 | 420,475 | -1.87(-0.51%) |
Jun 30, 2023 | 375.35 | 375.57 | 361.25 | 368.06 | 1,146,194 | -5.97(-1.60%) |
Jun 29, 2023 | 369.79 | 375.01 | 366.55 | 374.03 | 918,218 | +5.44(+1.47%) |
Jun 28, 2023 | 358.70 | 371.35 | 358.69 | 368.60 | 1,343,419 | +10.97(+3.07%) |
Jun 27, 2023 | 336.17 | 358.14 | 335.32 | 357.63 | 1,579,082 | +24.62(+7.39%) |
Jun 26, 2023 | 325.13 | 335.67 | 325.11 | 333.01 | 764,594 | +7.87(+2.42%) |
Jun 23, 2023 | 326.25 | 331.16 | 324.79 | 325.13 | 872,508 | -4.26(-1.29%) |
Jun 22, 2023 | 325.23 | 333.37 | 324.05 | 329.40 | 783,625 | +4.24(+1.30%) |
Jun 21, 2023 | 316.39 | 326.17 | 315.74 | 325.15 | 874,786 | +6.01(+1.88%) |
Jun 20, 2023 | 322.67 | 324.35 | 317.68 | 319.14 | 582,341 | -4.83(-1.49%) |
Jun 16, 2023 | 332.22 | 334.25 | 323.67 | 323.97 | 1,339,462 | -2.92(-0.89%) |
Jun 15, 2023 | 318.95 | 327.99 | 318.20 | 326.89 | 796,767 | +17.07(+5.51%) |
May 08, 2023 | 316.84 | 318.51 | 308.34 | 309.82 | 703,497 | -5.30(-1.68%) |
May 05, 2023 | 311.68 | 317.26 | 310.99 | 315.12 | 600,962 | +4.70(+1.52%) |
May 04, 2023 | 316.30 | 318.82 | 309.88 | 310.41 | 776,070 | -8.38(-2.63%) |
May 03, 2023 | 315.38 | 325.18 | 314.80 | 318.79 | 751,501 | +5.07(+1.62%) |
May 02, 2023 | 315.88 | 317.15 | 307.87 | 313.72 | 641,241 | -2.16(-0.68%) |