Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 454.47 | 455.19 | 453.12 | 454.79 | 3,994,337 | +0.95(+0.21%) |
Jul 28, 2023 | 452.88 | 454.87 | 452.14 | 453.85 | 4,309,291 | +4.25(+0.95%) |
Jul 27, 2023 | 456.09 | 456.47 | 448.64 | 449.60 | 3,452,957 | -2.93(-0.65%) |
Jul 26, 2023 | 451.54 | 453.98 | 450.45 | 452.52 | 5,658,156 | +0.04(+0.01%) |
Jul 25, 2023 | 450.98 | 453.79 | 450.91 | 452.48 | 4,031,171 | +1.22(+0.27%) |
Jul 24, 2023 | 450.44 | 452.09 | 449.83 | 451.26 | 2,663,161 | +1.99(+0.44%) |
Jul 21, 2023 | 451.03 | 451.24 | 449.26 | 449.28 | 3,543,920 | -0.01(-0.00%) |
Jul 20, 2023 | 451.24 | 452.13 | 448.55 | 449.29 | 10,773,087 | -2.82(-0.62%) |
Jul 19, 2023 | 452.10 | 453.45 | 451.45 | 452.11 | 3,219,771 | +0.83(+0.18%) |
Jul 18, 2023 | 447.55 | 451.94 | 447.14 | 451.27 | 6,530,389 | +3.25(+0.73%) |
Jul 17, 2023 | 446.19 | 449.01 | 446.17 | 448.02 | 4,553,183 | +1.66(+0.37%) |
Jul 14, 2023 | 447.60 | 448.44 | 445.69 | 446.36 | 3,478,705 | -0.44(-0.10%) |
Jul 13, 2023 | 444.98 | 447.48 | 444.55 | 446.81 | 4,244,249 | +3.77(+0.85%) |
Jul 12, 2023 | 443.56 | 444.56 | 442.05 | 443.03 | 4,768,858 | +3.30(+0.75%) |
Jul 11, 2023 | 437.60 | 440.09 | 436.57 | 439.73 | 4,832,408 | +2.94(+0.67%) |
Jul 10, 2023 | 435.32 | 436.96 | 434.73 | 436.80 | 2,556,537 | +1.16(+0.27%) |
Jul 07, 2023 | 435.78 | 439.75 | 435.43 | 435.64 | 3,482,623 | -1.12(-0.26%) |
Jul 06, 2023 | 436.63 | 437.22 | 434.21 | 436.76 | 3,287,053 | -3.61(-0.82%) |
Jul 05, 2023 | 438.99 | 441.13 | 438.99 | 440.36 | 6,290,640 | -0.76(-0.17%) |
Jul 03, 2023 | 440.02 | 441.20 | 439.75 | 441.12 | 1,950,937 | +0.63(+0.14%) |
Jun 30, 2023 | 438.56 | 441.39 | 438.26 | 440.49 | 5,198,991 | +5.34(+1.23%) |
Jun 29, 2023 | 433.09 | 435.43 | 432.75 | 435.16 | 3,423,777 | +1.73(+0.40%) |
Jun 28, 2023 | 432.23 | 434.60 | 431.59 | 433.43 | 3,485,515 | +0.14(+0.03%) |
Jun 27, 2023 | 429.55 | 433.94 | 428.45 | 433.29 | 5,316,626 | +4.74(+1.11%) |
Jun 26, 2023 | 429.80 | 431.75 | 428.37 | 428.54 | 4,995,750 | -1.82(-0.42%) |
Jun 23, 2023 | 430.10 | 432.23 | 429.66 | 430.36 | 2,682,785 | -3.30(-0.76%) |
Jun 22, 2023 | 431.14 | 433.76 | 430.76 | 433.66 | 2,541,893 | +1.56(+0.36%) |
Jun 21, 2023 | 433.31 | 434.33 | 431.53 | 432.10 | 4,115,650 | -2.29(-0.53%) |
Jun 20, 2023 | 434.56 | 436.36 | 432.18 | 434.39 | 4,559,399 | -2.07(-0.47%) |
Jun 16, 2023 | 440.18 | 440.27 | 436.08 | 436.46 | 6,551,116 | -1.56(-0.36%) |
Jun 15, 2023 | 431.89 | 439.37 | 431.76 | 438.02 | 6,251,250 | +5.35(+1.24%) |
Jun 14, 2023 | 432.53 | 434.57 | 429.16 | 432.68 | 6,026,978 | +0.50(+0.12%) |
Jun 13, 2023 | 430.87 | 432.85 | 430.17 | 432.17 | 5,510,793 | +2.81(+0.65%) |
Jun 12, 2023 | 426.44 | 429.40 | 425.73 | 429.37 | 4,338,822 | +3.86(+0.91%) |
Jun 09, 2023 | 425.50 | 427.53 | 424.45 | 425.50 | 4,190,424 | +0.85(+0.20%) |
Jun 08, 2023 | 422.14 | 425.16 | 421.44 | 424.65 | 3,513,975 | +2.44(+0.58%) |
Jun 07, 2023 | 424.00 | 425.17 | 421.70 | 422.21 | 4,348,369 | -1.39(-0.33%) |
Jun 06, 2023 | 422.25 | 424.14 | 421.60 | 423.60 | 3,591,514 | +0.90(+0.21%) |
Jun 05, 2023 | 423.86 | 425.19 | 421.97 | 422.71 | 4,718,805 | -0.73(-0.17%) |
Jun 02, 2023 | 420.07 | 424.30 | 419.58 | 423.44 | 4,593,742 | +5.95(+1.43%) |
Jun 01, 2023 | 413.75 | 418.52 | 412.51 | 417.49 | 3,843,069 | +4.26(+1.03%) |
May 31, 2023 | 413.90 | 414.85 | 411.89 | 413.23 | 4,544,178 | -2.56(-0.62%) |
May 30, 2023 | 417.64 | 418.16 | 414.40 | 415.79 | 3,287,130 | +0.08(+0.02%) |
May 26, 2023 | 411.01 | 416.38 | 410.93 | 415.71 | 5,614,297 | +5.39(+1.31%) |
May 25, 2023 | 410.40 | 411.79 | 408.09 | 410.32 | 3,539,935 | +3.59(+0.88%) |
May 24, 2023 | 408.12 | 408.46 | 405.58 | 406.74 | 3,687,535 | -3.07(-0.75%) |
May 23, 2023 | 412.74 | 413.67 | 409.37 | 409.81 | 3,269,136 | -4.53(-1.09%) |
May 22, 2023 | 414.29 | 416.02 | 413.01 | 414.34 | 3,122,716 | +0.12(+0.03%) |
May 19, 2023 | 415.78 | 416.34 | 413.01 | 414.23 | 3,931,312 | -0.60(-0.14%) |
May 18, 2023 | 410.64 | 415.29 | 410.34 | 414.83 | 3,132,753 | +3.98(+0.97%) |
May 17, 2023 | 408.08 | 411.50 | 406.33 | 410.85 | 3,175,649 | +4.93(+1.21%) |
May 16, 2023 | 407.58 | 408.49 | 405.92 | 405.92 | 3,484,617 | -2.73(-0.67%) |
May 15, 2023 | 407.99 | 409.09 | 405.96 | 408.65 | 1,962,953 | +1.35(+0.33%) |
May 12, 2023 | 409.13 | 409.23 | 404.80 | 407.30 | 2,315,816 | -0.53(-0.13%) |
May 11, 2023 | 407.62 | 408.09 | 405.66 | 407.83 | 2,547,430 | -0.61(-0.15%) |
May 10, 2023 | 409.56 | 410.19 | 404.60 | 408.44 | 3,233,026 | +1.71(+0.42%) |
May 09, 2023 | 406.82 | 407.76 | 406.38 | 406.73 | 2,606,460 | -1.66(-0.41%) |
May 08, 2023 | 408.65 | 408.93 | 406.99 | 408.39 | 2,999,982 | +0.22(+0.05%) |
May 05, 2023 | 404.61 | 409.39 | 404.36 | 408.18 | 3,037,769 | +7.33(+1.83%) |
May 04, 2023 | 402.61 | 402.98 | 399.55 | 400.85 | 4,257,337 | -2.82(-0.70%) |
May 03, 2023 | 407.07 | 409.50 | 403.51 | 403.66 | 3,802,117 | -2.93(-0.72%) |
May 02, 2023 | 410.38 | 410.48 | 403.54 | 406.59 | 4,673,757 | -4.60(-1.12%) |