Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 311.35 | 314.69 | 311.35 | 312.69 | 1,367,210 | +0.79(+0.25%) |
Jul 28, 2023 | 316.03 | 318.42 | 310.33 | 311.90 | 1,943,467 | -3.23(-1.03%) |
Jul 27, 2023 | 316.29 | 319.81 | 314.27 | 315.13 | 3,016,115 | +2.28(+0.73%) |
Jul 26, 2023 | 312.73 | 314.88 | 310.74 | 312.85 | 1,530,216 | -1.07(-0.34%) |
Jul 25, 2023 | 309.84 | 315.70 | 309.40 | 313.91 | 2,194,663 | +4.25(+1.37%) |
Jul 24, 2023 | 310.97 | 313.19 | 309.06 | 309.66 | 1,357,348 | -1.49(-0.48%) |
Jul 21, 2023 | 309.56 | 312.82 | 308.93 | 311.15 | 3,304,119 | +2.30(+0.75%) |
Jul 20, 2023 | 312.59 | 312.59 | 307.12 | 308.85 | 2,121,608 | -6.26(-1.99%) |
Jul 19, 2023 | 319.26 | 320.44 | 315.01 | 315.11 | 2,196,322 | -3.59(-1.13%) |
Jul 18, 2023 | 315.82 | 319.00 | 315.70 | 318.70 | 1,592,910 | +2.62(+0.83%) |
Jul 17, 2023 | 312.02 | 317.02 | 311.36 | 316.08 | 2,057,265 | +3.96(+1.27%) |
Jul 14, 2023 | 312.41 | 314.20 | 311.36 | 312.11 | 1,310,708 | +0.55(+0.18%) |
Jul 13, 2023 | 311.35 | 312.82 | 310.64 | 311.56 | 1,844,126 | +1.31(+0.42%) |
Jul 12, 2023 | 308.72 | 311.04 | 307.15 | 310.25 | 1,810,534 | +4.11(+1.34%) |
Jul 11, 2023 | 304.88 | 307.20 | 302.28 | 306.13 | 1,363,545 | +1.25(+0.41%) |
Jul 10, 2023 | 301.68 | 305.53 | 300.60 | 304.88 | 1,704,227 | +2.66(+0.88%) |
Jul 07, 2023 | 303.18 | 307.65 | 301.75 | 302.22 | 1,925,228 | -2.18(-0.72%) |
Jul 06, 2023 | 303.37 | 304.88 | 301.12 | 304.40 | 1,391,931 | -1.91(-0.62%) |
Jul 05, 2023 | 302.60 | 308.36 | 301.50 | 306.31 | 1,947,382 | -1.06(-0.34%) |
Jul 03, 2023 | 304.43 | 307.67 | 303.85 | 307.37 | 1,186,556 | +2.36(+0.77%) |
Jun 30, 2023 | 305.91 | 309.07 | 304.76 | 305.01 | 2,700,064 | +0.25(+0.08%) |
Jun 29, 2023 | 297.91 | 306.97 | 296.62 | 304.76 | 2,771,484 | +6.53(+2.19%) |
Jun 28, 2023 | 297.00 | 298.66 | 294.33 | 298.23 | 2,085,811 | +0.90(+0.30%) |
Jun 27, 2023 | 293.68 | 297.54 | 292.68 | 297.33 | 2,078,264 | +3.36(+1.14%) |
Jun 26, 2023 | 293.15 | 297.37 | 293.08 | 293.97 | 2,860,109 | -1.01(-0.34%) |
Jun 23, 2023 | 296.55 | 299.18 | 294.25 | 294.97 | 4,286,424 | -8.72(-2.87%) |
Jun 22, 2023 | 294.76 | 303.90 | 292.57 | 303.69 | 4,946,494 | -5.88(-1.90%) |
Jun 21, 2023 | 312.82 | 313.99 | 309.46 | 309.57 | 3,155,535 | -4.15(-1.32%) |
Jun 20, 2023 | 313.59 | 316.92 | 311.36 | 313.72 | 3,388,751 | -2.12(-0.67%) |
Jun 16, 2023 | 322.15 | 324.13 | 315.39 | 315.84 | 5,328,188 | -4.18(-1.31%) |
Jun 15, 2023 | 315.48 | 321.31 | 311.69 | 320.02 | 3,327,410 | +58.27(+22.26%) |
May 08, 2023 | 262.94 | 263.91 | 260.41 | 261.75 | 1,864,627 | -0.82(-0.31%) |
May 05, 2023 | 266.10 | 267.25 | 261.33 | 262.57 | 2,623,069 | -0.84(-0.32%) |
May 04, 2023 | 270.12 | 270.61 | 262.60 | 263.41 | 2,616,105 | -8.58(-3.15%) |
May 03, 2023 | 274.90 | 276.34 | 271.63 | 271.99 | 1,974,092 | -1.54(-0.56%) |
May 02, 2023 | 276.62 | 277.13 | 270.86 | 273.54 | 1,748,630 | -2.65(-0.96%) |