Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 453.11 | 453.83 | 451.77 | 453.43 | 4,006,327 | +0.94(+0.21%) |
Jul 28, 2023 | 451.52 | 453.51 | 450.79 | 452.49 | 4,322,227 | +4.24(+0.95%) |
Jul 27, 2023 | 454.72 | 455.11 | 447.30 | 448.25 | 3,463,322 | -2.92(-0.65%) |
Jul 26, 2023 | 450.19 | 452.62 | 449.11 | 451.17 | 5,675,141 | +0.04(+0.01%) |
Jul 25, 2023 | 449.63 | 452.43 | 449.56 | 451.13 | 4,043,272 | +1.21(+0.27%) |
Jul 24, 2023 | 449.10 | 450.73 | 448.49 | 449.92 | 2,671,155 | +1.98(+0.44%) |
Jul 21, 2023 | 449.68 | 449.88 | 447.92 | 447.93 | 3,554,559 | -0.01(-0.00%) |
Jul 20, 2023 | 449.88 | 450.78 | 447.20 | 447.94 | 10,805,426 | -2.81(-0.62%) |
Jul 19, 2023 | 450.74 | 452.09 | 450.10 | 450.75 | 3,229,436 | +0.83(+0.18%) |
Jul 18, 2023 | 446.21 | 450.58 | 445.81 | 449.93 | 6,549,992 | +3.24(+0.73%) |
Jul 17, 2023 | 444.85 | 447.67 | 444.83 | 446.68 | 4,566,851 | +1.65(+0.37%) |
Jul 14, 2023 | 446.26 | 447.10 | 444.36 | 445.03 | 3,489,148 | -0.44(-0.10%) |
Jul 13, 2023 | 443.65 | 446.14 | 443.21 | 445.47 | 4,256,989 | +3.76(+0.85%) |
Jul 12, 2023 | 442.23 | 443.23 | 440.72 | 441.71 | 4,783,174 | +3.29(+0.75%) |
Jul 11, 2023 | 436.29 | 438.77 | 435.27 | 438.42 | 4,846,914 | +2.93(+0.67%) |
Jul 10, 2023 | 434.02 | 435.65 | 433.43 | 435.49 | 2,564,211 | +1.15(+0.27%) |
Jul 07, 2023 | 434.48 | 438.44 | 434.13 | 434.34 | 3,493,077 | -1.11(-0.26%) |
Jul 06, 2023 | 435.32 | 435.91 | 432.91 | 435.45 | 3,296,920 | -3.60(-0.82%) |
Jul 05, 2023 | 437.68 | 439.81 | 437.68 | 439.05 | 6,309,523 | -0.76(-0.17%) |
Jul 03, 2023 | 438.70 | 439.88 | 438.44 | 439.81 | 1,956,794 | +0.63(+0.14%) |
Jun 30, 2023 | 437.24 | 440.07 | 436.95 | 439.18 | 5,214,598 | +5.32(+1.23%) |
Jun 29, 2023 | 431.79 | 434.13 | 431.46 | 433.85 | 3,434,055 | +1.72(+0.40%) |
Jun 28, 2023 | 430.94 | 433.30 | 430.30 | 432.13 | 3,495,978 | +0.14(+0.03%) |
Jun 27, 2023 | 428.27 | 432.64 | 427.17 | 431.99 | 5,332,586 | +4.73(+1.11%) |
Jun 26, 2023 | 428.51 | 430.45 | 427.08 | 427.26 | 5,010,747 | -1.81(-0.42%) |
Jun 23, 2023 | 428.81 | 430.94 | 428.38 | 429.07 | 2,690,838 | -3.29(-0.76%) |
Jun 22, 2023 | 429.85 | 432.46 | 429.47 | 432.37 | 2,549,523 | +1.56(+0.36%) |
Jun 21, 2023 | 432.01 | 433.03 | 430.24 | 430.81 | 4,128,005 | -2.29(-0.53%) |
Jun 20, 2023 | 433.26 | 435.06 | 430.89 | 433.10 | 4,573,085 | -2.06(-0.47%) |
Jun 16, 2023 | 438.86 | 438.95 | 434.78 | 435.15 | 6,570,781 | -1.56(-0.36%) |
Jun 15, 2023 | 430.60 | 438.05 | 430.46 | 436.71 | 6,270,015 | +5.33(+1.24%) |
Jun 14, 2023 | 431.23 | 433.27 | 427.87 | 431.38 | 6,045,070 | +0.50(+0.12%) |
Jun 13, 2023 | 429.58 | 431.56 | 428.88 | 430.88 | 5,527,335 | +2.80(+0.65%) |
Jun 12, 2023 | 425.16 | 428.12 | 424.45 | 428.08 | 4,351,846 | +3.85(+0.91%) |
Jun 09, 2023 | 424.23 | 426.25 | 423.18 | 424.23 | 4,203,003 | +0.85(+0.20%) |
Jun 08, 2023 | 420.88 | 423.89 | 420.18 | 423.38 | 3,524,523 | +2.43(+0.58%) |
Jun 07, 2023 | 422.73 | 423.90 | 420.44 | 420.95 | 4,361,422 | -1.39(-0.33%) |
Jun 06, 2023 | 420.99 | 422.87 | 420.33 | 422.34 | 3,602,295 | +0.89(+0.21%) |
Jun 05, 2023 | 422.59 | 423.92 | 420.71 | 421.44 | 4,732,970 | -0.73(-0.17%) |
Jun 02, 2023 | 418.81 | 423.03 | 418.33 | 422.17 | 4,607,531 | +5.93(+1.43%) |
Jun 01, 2023 | 412.51 | 417.27 | 411.28 | 416.24 | 3,854,606 | +4.24(+1.03%) |
May 31, 2023 | 412.66 | 413.60 | 410.66 | 411.99 | 4,557,819 | -2.55(-0.62%) |
May 30, 2023 | 416.39 | 416.90 | 413.16 | 414.55 | 3,296,997 | +0.08(+0.02%) |
May 26, 2023 | 409.78 | 415.14 | 409.69 | 414.47 | 5,631,150 | +5.37(+1.31%) |
May 25, 2023 | 409.17 | 410.56 | 406.87 | 409.10 | 3,550,561 | +3.58(+0.88%) |
May 24, 2023 | 406.89 | 407.24 | 404.37 | 405.52 | 3,698,605 | -3.06(-0.75%) |
May 23, 2023 | 411.50 | 412.44 | 408.14 | 408.58 | 3,278,949 | -4.52(-1.09%) |
May 22, 2023 | 413.05 | 414.77 | 411.78 | 413.10 | 3,132,090 | +0.12(+0.03%) |
May 19, 2023 | 414.54 | 415.10 | 411.78 | 412.99 | 3,943,113 | -0.60(-0.15%) |
May 18, 2023 | 409.41 | 414.05 | 409.12 | 413.58 | 3,142,157 | +3.97(+0.97%) |
May 17, 2023 | 406.86 | 410.26 | 405.12 | 409.62 | 3,185,181 | +4.91(+1.21%) |
May 16, 2023 | 406.37 | 407.27 | 404.70 | 404.70 | 3,495,077 | -2.72(-0.67%) |
May 15, 2023 | 406.77 | 407.87 | 404.74 | 407.43 | 1,968,845 | +1.35(+0.33%) |
May 12, 2023 | 407.91 | 408.00 | 403.58 | 406.08 | 2,322,767 | -0.53(-0.13%) |
May 11, 2023 | 406.40 | 406.87 | 404.45 | 406.61 | 2,555,077 | -0.61(-0.15%) |
May 10, 2023 | 408.33 | 408.96 | 403.39 | 407.22 | 3,242,731 | +1.71(+0.42%) |
May 09, 2023 | 405.60 | 406.54 | 405.17 | 405.51 | 2,614,284 | -1.66(-0.41%) |
May 08, 2023 | 407.43 | 407.70 | 405.78 | 407.17 | 3,008,987 | +0.22(+0.05%) |
May 05, 2023 | 403.40 | 408.16 | 403.15 | 406.95 | 3,046,887 | +7.31(+1.83%) |
May 04, 2023 | 401.40 | 401.77 | 398.35 | 399.65 | 4,270,117 | -2.81(-0.70%) |
May 03, 2023 | 405.85 | 408.27 | 402.30 | 402.45 | 3,813,530 | -2.92(-0.72%) |
May 02, 2023 | 409.15 | 409.25 | 402.33 | 405.37 | 4,687,786 | -4.59(-1.12%) |