Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 389.11 | 391.52 | 383.81 | 388.17 | 385,583 | +0.88(+0.23%) |
Jul 28, 2023 | 386.10 | 388.27 | 382.26 | 387.29 | 385,485 | +6.11(+1.60%) |
Jul 27, 2023 | 394.30 | 394.30 | 379.15 | 381.18 | 749,470 | -8.75(-2.24%) |
Jul 26, 2023 | 383.80 | 391.09 | 383.80 | 389.93 | 409,724 | +4.49(+1.16%) |
Jul 25, 2023 | 380.17 | 386.54 | 378.23 | 385.44 | 468,669 | +3.93(+1.03%) |
Jul 24, 2023 | 378.66 | 385.39 | 374.94 | 381.51 | 505,676 | +3.79(+1.00%) |
Jul 21, 2023 | 379.35 | 380.43 | 374.72 | 377.72 | 533,662 | +0.64(+0.17%) |
Jul 20, 2023 | 380.42 | 383.75 | 375.79 | 377.08 | 611,200 | -3.99(-1.05%) |
Jul 19, 2023 | 372.00 | 381.56 | 369.77 | 381.07 | 708,690 | +11.80(+3.20%) |
Jul 18, 2023 | 366.82 | 371.36 | 365.03 | 369.27 | 527,134 | +4.28(+1.17%) |
Jul 17, 2023 | 375.61 | 376.88 | 362.51 | 364.99 | 1,391,305 | -11.98(-3.18%) |
Jul 14, 2023 | 373.00 | 380.30 | 372.02 | 376.97 | 1,347,376 | +7.29(+1.97%) |
Jul 13, 2023 | 370.69 | 375.32 | 367.51 | 369.68 | 1,339,642 | -0.90(-0.24%) |
Jul 12, 2023 | 373.42 | 373.71 | 365.99 | 370.58 | 1,170,228 | +4.90(+1.34%) |
Jul 11, 2023 | 350.00 | 366.92 | 348.24 | 365.68 | 1,329,885 | +18.42(+5.30%) |
Jul 10, 2023 | 332.00 | 348.46 | 331.20 | 347.26 | 1,258,927 | +17.69(+5.37%) |
Jul 07, 2023 | 325.28 | 334.00 | 324.75 | 329.57 | 801,564 | +4.96(+1.53%) |
Jul 06, 2023 | 327.21 | 328.12 | 319.19 | 324.61 | 1,172,061 | -7.88(-2.37%) |
Jul 05, 2023 | 330.19 | 333.28 | 326.06 | 332.49 | 906,657 | +0.70(+0.21%) |
Jul 03, 2023 | 329.86 | 334.70 | 325.98 | 331.79 | 652,549 | +2.20(+0.67%) |
Jun 30, 2023 | 325.57 | 331.11 | 319.52 | 329.59 | 1,017,414 | +7.35(+2.28%) |
Jun 29, 2023 | 311.00 | 323.87 | 309.39 | 322.24 | 1,445,028 | +11.80(+3.80%) |
Jun 28, 2023 | 304.47 | 313.66 | 303.50 | 310.44 | 978,808 | +4.87(+1.59%) |
Jun 27, 2023 | 298.00 | 308.42 | 297.40 | 305.57 | 1,067,497 | +8.50(+2.86%) |
Jun 26, 2023 | 291.11 | 299.54 | 291.11 | 297.07 | 783,501 | +6.18(+2.12%) |
Jun 23, 2023 | 289.84 | 293.60 | 286.87 | 290.89 | 950,501 | -1.62(-0.55%) |
Jun 22, 2023 | 287.90 | 297.00 | 284.50 | 292.51 | 874,391 | +4.71(+1.64%) |
Jun 21, 2023 | 290.30 | 292.69 | 284.76 | 287.80 | 1,040,732 | -1.77(-0.61%) |
Jun 20, 2023 | 278.38 | 291.11 | 275.19 | 289.57 | 1,026,402 | +6.97(+2.47%) |
Jun 16, 2023 | 285.99 | 288.79 | 280.63 | 282.60 | 947,241 | -0.26(-0.09%) |
Jun 15, 2023 | 275.84 | 284.64 | 275.07 | 282.86 | 595,823 | +7.03(+2.55%) |
Jun 14, 2023 | 280.38 | 287.49 | 272.81 | 275.83 | 855,755 | -4.22(-1.51%) |
Jun 13, 2023 | 270.58 | 280.27 | 270.51 | 280.05 | 962,859 | +10.46(+3.88%) |
Jun 12, 2023 | 265.00 | 270.67 | 264.28 | 269.59 | 550,593 | +5.32(+2.01%) |
Jun 09, 2023 | 266.69 | 268.45 | 263.34 | 264.27 | 372,645 | -0.07(-0.03%) |
Jun 08, 2023 | 267.78 | 269.91 | 263.31 | 264.34 | 389,487 | -2.76(-1.03%) |
Jun 07, 2023 | 268.99 | 275.68 | 265.96 | 267.10 | 706,390 | +1.30(+0.49%) |
Jun 06, 2023 | 257.06 | 267.90 | 255.71 | 265.80 | 650,437 | +9.29(+3.62%) |
Jun 05, 2023 | 252.69 | 256.86 | 250.01 | 256.51 | 382,578 | +4.30(+1.70%) |
Jun 02, 2023 | 247.99 | 254.55 | 247.85 | 252.21 | 490,510 | +7.57(+3.09%) |
Jun 01, 2023 | 243.86 | 246.98 | 236.66 | 244.64 | 536,764 | -0.34(-0.14%) |
May 31, 2023 | 252.00 | 252.90 | 242.01 | 244.98 | 591,437 | -6.69(-2.66%) |
May 30, 2023 | 249.50 | 252.00 | 244.60 | 251.67 | 837,952 | +4.85(+1.96%) |
May 26, 2023 | 243.74 | 249.59 | 235.64 | 246.82 | 1,811,763 | -7.81(-3.07%) |
May 25, 2023 | 261.14 | 262.30 | 253.01 | 254.63 | 789,393 | -5.14(-1.98%) |
May 24, 2023 | 254.69 | 261.86 | 251.21 | 259.77 | 891,157 | +3.09(+1.20%) |
May 23, 2023 | 260.00 | 265.29 | 254.72 | 256.68 | 1,099,860 | -0.01(-0.00%) |
May 22, 2023 | 260.19 | 261.00 | 254.94 | 256.69 | 931,319 | -4.73(-1.81%) |
May 19, 2023 | 264.16 | 265.05 | 257.11 | 261.42 | 688,702 | -4.20(-1.58%) |
May 18, 2023 | 260.13 | 265.99 | 257.44 | 265.62 | 754,117 | +7.03(+2.72%) |
May 17, 2023 | 242.00 | 259.41 | 240.13 | 258.59 | 1,285,018 | +17.18(+7.12%) |
May 16, 2023 | 254.55 | 255.23 | 240.17 | 241.41 | 1,790,849 | -23.22(-8.77%) |
May 15, 2023 | 259.27 | 264.67 | 258.53 | 264.63 | 1,087,549 | +4.90(+1.89%) |
May 12, 2023 | 264.47 | 264.91 | 257.83 | 259.73 | 636,107 | -5.28(-1.99%) |
May 11, 2023 | 263.01 | 265.47 | 260.08 | 265.01 | 797,817 | +2.75(+1.05%) |
May 10, 2023 | 266.21 | 269.30 | 259.44 | 262.26 | 727,218 | -0.46(-0.18%) |
May 09, 2023 | 255.20 | 265.20 | 254.94 | 262.72 | 674,790 | +5.30(+2.06%) |
May 08, 2023 | 261.55 | 262.75 | 254.86 | 257.42 | 903,296 | -4.30(-1.64%) |
May 05, 2023 | 256.38 | 263.69 | 255.05 | 261.72 | 755,542 | +9.23(+3.66%) |
May 04, 2023 | 255.64 | 256.99 | 251.79 | 252.49 | 554,472 | -4.08(-1.59%) |
May 03, 2023 | 256.94 | 263.45 | 256.16 | 256.57 | 529,962 | -1.23(-0.48%) |
May 02, 2023 | 257.56 | 260.94 | 251.46 | 257.80 | 576,109 | -1.56(-0.60%) |