Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 351.65 | 351.81 | 347.13 | 349.67 | 704,165 | -0.70(-0.20%) |
Jul 28, 2023 | 352.39 | 353.96 | 348.36 | 350.37 | 674,425 | +2.05(+0.59%) |
Jul 27, 2023 | 355.76 | 355.76 | 344.79 | 348.32 | 1,320,811 | -7.79(-2.19%) |
Jul 26, 2023 | 357.74 | 358.60 | 351.13 | 356.11 | 1,014,750 | -2.43(-0.68%) |
Jul 25, 2023 | 351.45 | 360.01 | 348.76 | 358.54 | 1,129,132 | +4.78(+1.35%) |
Jul 24, 2023 | 354.09 | 356.14 | 352.22 | 353.76 | 1,010,443 | -0.89(-0.25%) |
Jul 21, 2023 | 356.41 | 356.47 | 353.53 | 354.65 | 2,189,225 | -1.06(-0.30%) |
Jul 20, 2023 | 354.38 | 357.84 | 354.09 | 355.71 | 754,498 | -0.68(-0.19%) |
Jul 19, 2023 | 355.89 | 358.23 | 354.59 | 356.40 | 726,352 | +0.10(+0.03%) |
Jul 18, 2023 | 352.47 | 356.73 | 352.03 | 356.30 | 590,199 | +3.00(+0.85%) |
Jul 17, 2023 | 351.15 | 353.99 | 348.88 | 353.29 | 670,999 | +3.23(+0.92%) |
Jul 14, 2023 | 348.17 | 350.66 | 347.14 | 350.06 | 577,901 | +2.62(+0.75%) |
Jul 13, 2023 | 346.21 | 348.70 | 344.75 | 347.44 | 734,867 | +3.27(+0.95%) |
Jul 12, 2023 | 341.25 | 345.19 | 339.97 | 344.17 | 900,652 | +7.88(+2.34%) |
Jul 11, 2023 | 338.82 | 339.58 | 335.07 | 336.29 | 752,801 | -2.81(-0.83%) |
Jul 10, 2023 | 337.17 | 341.57 | 337.17 | 339.11 | 471,578 | +2.51(+0.75%) |
Jul 07, 2023 | 336.71 | 341.43 | 335.84 | 336.60 | 819,555 | -2.63(-0.77%) |
Jul 06, 2023 | 339.53 | 340.17 | 335.63 | 339.23 | 965,752 | -4.70(-1.37%) |
Jul 05, 2023 | 341.49 | 344.27 | 339.96 | 343.93 | 661,461 | +0.56(+0.16%) |
Jul 03, 2023 | 342.79 | 343.55 | 338.81 | 343.36 | 335,910 | -1.32(-0.38%) |
Jun 30, 2023 | 344.15 | 347.90 | 342.97 | 344.68 | 1,046,374 | +3.24(+0.95%) |
Jun 29, 2023 | 338.89 | 341.82 | 337.44 | 341.44 | 387,851 | +2.83(+0.84%) |
Jun 28, 2023 | 335.81 | 338.76 | 334.32 | 338.60 | 568,200 | +2.74(+0.81%) |
Jun 27, 2023 | 334.00 | 336.65 | 332.79 | 335.87 | 383,160 | +4.04(+1.22%) |
Jun 26, 2023 | 333.65 | 334.48 | 331.26 | 331.83 | 529,882 | -2.50(-0.75%) |
Jun 23, 2023 | 330.63 | 335.27 | 328.72 | 334.33 | 943,040 | +1.43(+0.43%) |
Jun 22, 2023 | 333.23 | 334.11 | 330.09 | 332.90 | 852,509 | -2.68(-0.80%) |
Jun 21, 2023 | 335.24 | 336.43 | 331.23 | 335.58 | 771,550 | -1.64(-0.49%) |
Jun 20, 2023 | 335.38 | 338.39 | 335.38 | 337.21 | 735,146 | -1.65(-0.49%) |
Jun 16, 2023 | 347.33 | 347.99 | 338.77 | 338.86 | 1,254,287 | -6.40(-1.85%) |
Jun 15, 2023 | 338.13 | 346.94 | 337.49 | 345.26 | 578,199 | +7.53(+2.23%) |
Jun 14, 2023 | 335.84 | 340.12 | 335.71 | 337.73 | 471,664 | +1.89(+0.56%) |
Jun 13, 2023 | 332.57 | 337.84 | 332.57 | 335.84 | 1,513,885 | +3.18(+0.96%) |
Jun 12, 2023 | 332.79 | 334.45 | 330.04 | 332.65 | 600,279 | +0.11(+0.03%) |
Jun 09, 2023 | 330.95 | 335.30 | 329.72 | 332.55 | 1,026,407 | +2.22(+0.67%) |
Jun 08, 2023 | 323.88 | 330.98 | 321.94 | 330.33 | 608,678 | +5.71(+1.76%) |
Jun 07, 2023 | 328.52 | 329.27 | 323.47 | 324.62 | 547,388 | -3.18(-0.97%) |
Jun 06, 2023 | 325.47 | 328.51 | 325.47 | 327.80 | 566,605 | +1.87(+0.57%) |
Jun 05, 2023 | 323.53 | 327.54 | 322.64 | 325.93 | 726,983 | +1.80(+0.55%) |
Jun 02, 2023 | 322.93 | 326.82 | 322.16 | 324.13 | 925,339 | +3.29(+1.03%) |
Jun 01, 2023 | 313.78 | 322.10 | 313.78 | 320.84 | 757,293 | +6.73(+2.14%) |
May 31, 2023 | 310.31 | 314.23 | 308.12 | 314.11 | 2,885,880 | +3.31(+1.07%) |
May 30, 2023 | 312.48 | 316.82 | 310.24 | 310.80 | 704,141 | +0.54(+0.17%) |
May 26, 2023 | 307.06 | 310.56 | 306.34 | 310.26 | 771,084 | +3.30(+1.08%) |
May 25, 2023 | 307.82 | 308.28 | 305.79 | 306.96 | 547,833 | +0.63(+0.21%) |
May 24, 2023 | 308.25 | 309.21 | 305.57 | 306.33 | 645,584 | -3.73(-1.20%) |
May 23, 2023 | 315.58 | 317.14 | 309.12 | 310.06 | 701,988 | -8.51(-2.67%) |
May 22, 2023 | 312.17 | 319.40 | 312.17 | 318.57 | 706,298 | +6.29(+2.02%) |
May 19, 2023 | 312.34 | 315.18 | 310.23 | 312.27 | 595,035 | +0.87(+0.28%) |
May 18, 2023 | 306.25 | 311.62 | 305.31 | 311.40 | 456,353 | +5.39(+1.76%) |
May 17, 2023 | 306.46 | 307.86 | 303.27 | 306.01 | 886,110 | +2.03(+0.67%) |
May 16, 2023 | 306.37 | 307.36 | 303.59 | 303.98 | 881,465 | -3.61(-1.17%) |
May 15, 2023 | 307.41 | 310.53 | 306.41 | 307.59 | 733,260 | +1.35(+0.44%) |
May 12, 2023 | 306.56 | 307.82 | 304.45 | 306.24 | 637,644 | +0.75(+0.25%) |
May 11, 2023 | 307.62 | 307.87 | 305.14 | 305.49 | 855,763 | -1.61(-0.52%) |
May 10, 2023 | 305.30 | 307.50 | 303.68 | 307.10 | 1,084,223 | +4.60(+1.52%) |
May 09, 2023 | 301.21 | 303.93 | 300.69 | 302.50 | 591,155 | -0.01(-0.00%) |
May 08, 2023 | 302.30 | 303.18 | 300.70 | 302.51 | 499,764 | +1.28(+0.43%) |
May 05, 2023 | 299.96 | 302.24 | 299.60 | 301.23 | 883,600 | +4.94(+1.67%) |
May 04, 2023 | 296.02 | 297.97 | 293.13 | 296.29 | 957,912 | -0.57(-0.19%) |
May 03, 2023 | 303.59 | 305.56 | 296.58 | 296.86 | 708,152 | -5.48(-1.81%) |
May 02, 2023 | 307.22 | 307.67 | 300.67 | 302.34 | 605,228 | -7.43(-2.40%) |