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 | 451.02 | 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 | 446.64 | 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 | +6.15(+1.39%) |
Jun 14, 2023 | 440.38 | 444.83 | 439.64 | 443.78 | 2,182,626 | +1.98(+0.45%) |
Jun 13, 2023 | 439.77 | 443.46 | 438.36 | 441.80 | 1,781,838 | +0.41(+0.09%) |
Jun 12, 2023 | 442.22 | 443.06 | 434.82 | 441.39 | 2,589,461 | -0.72(-0.16%) |
Jun 09, 2023 | 445.35 | 445.35 | 438.71 | 442.12 | 2,100,827 | +0.38(+0.09%) |
Jun 08, 2023 | 432.05 | 443.53 | 428.54 | 441.74 | 2,058,714 | +9.21(+2.13%) |
Jun 07, 2023 | 436.33 | 442.76 | 431.85 | 432.53 | 2,479,829 | -6.64(-1.51%) |
Jun 06, 2023 | 443.89 | 444.92 | 436.15 | 439.17 | 1,509,230 | -1.18(-0.27%) |
Jun 05, 2023 | 439.10 | 443.86 | 437.37 | 440.35 | 2,346,929 | +1.91(+0.44%) |
Jun 02, 2023 | 436.09 | 440.79 | 432.94 | 438.44 | 2,521,231 | +5.79(+1.34%) |
Jun 01, 2023 | 426.48 | 432.95 | 424.36 | 432.65 | 2,940,348 | +6.97(+1.64%) |
May 31, 2023 | 423.24 | 426.77 | 420.28 | 425.68 | 3,985,662 | +2.20(+0.52%) |
May 30, 2023 | 420.06 | 424.96 | 418.35 | 423.48 | 2,618,771 | +1.44(+0.34%) |
May 26, 2023 | 421.16 | 427.87 | 419.94 | 422.04 | 2,359,367 | -1.51(-0.36%) |
May 25, 2023 | 422.63 | 424.43 | 416.11 | 423.55 | 2,908,300 | +1.53(+0.36%) |
May 24, 2023 | 420.27 | 425.18 | 416.56 | 422.02 | 3,159,865 | +2.54(+0.61%) |
May 23, 2023 | 429.11 | 432.06 | 417.80 | 419.49 | 4,531,736 | -10.69(-2.48%) |
May 22, 2023 | 440.40 | 450.95 | 428.58 | 430.17 | 4,436,358 | -8.32(-1.90%) |
May 19, 2023 | 435.14 | 443.57 | 435.14 | 438.49 | 3,473,502 | +4.45(+1.03%) |
May 18, 2023 | 432.66 | 435.65 | 429.78 | 434.04 | 2,288,077 | +0.42(+0.10%) |
May 17, 2023 | 434.94 | 435.09 | 428.92 | 433.62 | 2,294,100 | +0.81(+0.19%) |
May 16, 2023 | 430.38 | 434.62 | 426.87 | 432.81 | 2,147,922 | +2.12(+0.49%) |
May 15, 2023 | 431.54 | 432.16 | 426.88 | 430.69 | 2,254,518 | +0.08(+0.02%) |
May 12, 2023 | 436.29 | 441.62 | 430.60 | 430.61 | 3,974,246 | +0.01(+0.00%) |
May 11, 2023 | 431.73 | 431.88 | 426.21 | 430.60 | 2,625,603 | -0.37(-0.08%) |
May 10, 2023 | 421.21 | 433.40 | 421.21 | 430.96 | 2,798,089 | +7.45(+1.76%) |
May 09, 2023 | 426.86 | 430.65 | 423.18 | 423.51 | 2,631,610 | -4.29(-1.00%) |
May 08, 2023 | 421.35 | 430.05 | 418.19 | 427.80 | 2,506,756 | +4.85(+1.15%) |
May 05, 2023 | 423.23 | 426.37 | 419.73 | 422.95 | 2,785,037 | -0.62(-0.15%) |
May 04, 2023 | 426.54 | 427.78 | 420.38 | 423.57 | 4,117,027 | -2.72(-0.64%) |
May 03, 2023 | 410.31 | 429.26 | 409.60 | 426.29 | 10,245,386 | +26.68(+6.68%) |
May 02, 2023 | 402.37 | 406.86 | 394.72 | 399.60 | 3,928,920 | -1.59(-0.40%) |