Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 454.98 | 454.98 | 446.83 | 450.55 | 2,129,061 | -3.90(-0.86%) |
Jul 28, 2023 | 451.12 | 455.53 | 447.81 | 454.45 | 1,451,097 | +3.46(+0.77%) |
Jul 27, 2023 | 449.33 | 454.64 | 448.27 | 450.99 | 1,900,224 | +1.39(+0.31%) |
Jul 26, 2023 | 451.00 | 451.00 | 442.63 | 449.60 | 1,976,911 | -3.92(-0.86%) |
Jul 25, 2023 | 453.73 | 456.86 | 452.58 | 453.51 | 1,754,687 | -1.76(-0.39%) |
Jul 24, 2023 | 457.94 | 461.54 | 453.64 | 455.28 | 2,209,791 | -2.70(-0.59%) |
Jul 21, 2023 | 461.31 | 462.93 | 457.90 | 457.98 | 2,246,678 | -1.76(-0.38%) |
Jul 20, 2023 | 451.14 | 461.13 | 451.00 | 459.74 | 2,647,335 | +10.17(+2.26%) |
Jul 19, 2023 | 447.43 | 451.00 | 444.61 | 449.57 | 2,232,340 | +2.34(+0.52%) |
Jul 18, 2023 | 443.02 | 449.33 | 441.12 | 447.23 | 2,257,056 | +4.02(+0.91%) |
Jul 17, 2023 | 445.50 | 446.65 | 439.36 | 443.21 | 2,369,071 | -2.30(-0.52%) |
Jul 14, 2023 | 437.22 | 446.49 | 436.99 | 445.50 | 2,981,247 | +14.63(+3.40%) |
Jul 13, 2023 | 436.36 | 438.35 | 430.52 | 430.88 | 2,889,583 | -5.85(-1.34%) |
Jul 12, 2023 | 434.61 | 440.39 | 431.18 | 436.72 | 3,135,301 | +1.20(+0.28%) |
Jul 11, 2023 | 446.04 | 446.60 | 433.76 | 435.52 | 3,604,267 | -13.65(-3.04%) |
Jul 10, 2023 | 448.97 | 450.67 | 445.75 | 449.17 | 2,029,161 | +1.07(+0.24%) |
Jul 07, 2023 | 458.26 | 459.53 | 447.27 | 448.10 | 2,940,616 | -11.03(-2.40%) |
Jul 06, 2023 | 459.05 | 463.49 | 457.56 | 459.13 | 2,212,237 | -2.47(-0.53%) |
Jul 05, 2023 | 458.03 | 463.14 | 455.95 | 461.60 | 2,149,258 | +4.24(+0.93%) |
Jul 03, 2023 | 462.16 | 462.16 | 453.35 | 457.36 | 2,132,739 | -7.49(-1.61%) |
Jun 30, 2023 | 460.56 | 465.74 | 459.92 | 464.85 | 3,204,245 | +4.45(+0.97%) |
Jun 29, 2023 | 455.02 | 461.73 | 453.48 | 460.40 | 2,130,940 | +5.74(+1.26%) |
Jun 28, 2023 | 464.39 | 464.41 | 453.30 | 454.66 | 2,879,761 | -5.75(-1.25%) |
Jun 27, 2023 | 458.43 | 463.86 | 447.73 | 460.41 | 4,175,097 | +11.64(+2.59%) |
Jun 26, 2023 | 461.17 | 461.17 | 444.97 | 448.78 | 3,241,724 | -6.03(-1.33%) |
Jun 23, 2023 | 452.98 | 455.96 | 448.34 | 454.80 | 4,919,321 | +1.15(+0.25%) |
Jun 22, 2023 | 451.00 | 458.19 | 449.83 | 453.65 | 2,938,968 | +4.64(+1.03%) |
Jun 21, 2023 | 450.50 | 451.33 | 446.25 | 449.01 | 2,368,449 | +1.04(+0.23%) |
Jun 20, 2023 | 441.94 | 450.88 | 441.19 | 447.97 | 2,528,833 | +4.20(+0.95%) |
Jun 16, 2023 | 451.79 | 452.96 | 443.56 | 443.77 | 4,333,856 | -6.16(-1.37%) |
Jun 15, 2023 | 444.06 | 452.56 | 443.75 | 449.94 | 2,306,943 | +22.14(+5.18%) |
May 08, 2023 | 421.35 | 430.05 | 418.18 | 427.79 | 2,506,798 | +4.85(+1.15%) |
May 05, 2023 | 423.23 | 426.36 | 419.73 | 422.94 | 2,785,084 | -0.62(-0.15%) |
May 04, 2023 | 426.54 | 427.77 | 420.38 | 423.56 | 4,117,097 | -2.72(-0.64%) |
May 03, 2023 | 410.30 | 429.26 | 409.59 | 426.28 | 10,245,560 | +26.68(+6.68%) |
May 02, 2023 | 402.37 | 406.85 | 394.71 | 399.60 | 3,928,986 | -1.59(-0.40%) |