Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 349.64 | 350.64 | 349.27 | 350.63 | 2,234,675 | +1.07(+0.31%) |
Jul 28, 2023 | 349.58 | 350.61 | 348.52 | 349.55 | 3,265,040 | +1.69(+0.48%) |
Jul 27, 2023 | 350.91 | 351.40 | 347.14 | 347.87 | 4,939,789 | -2.45(-0.70%) |
Jul 26, 2023 | 348.23 | 351.33 | 348.21 | 350.31 | 3,122,566 | +0.92(+0.26%) |
Jul 25, 2023 | 348.88 | 350.24 | 348.63 | 349.39 | 2,580,368 | +0.25(+0.07%) |
Jul 24, 2023 | 347.81 | 349.64 | 347.63 | 349.15 | 3,115,700 | +1.90(+0.55%) |
Jul 21, 2023 | 347.90 | 348.41 | 346.82 | 347.24 | 3,013,566 | -0.02(-0.01%) |
Jul 20, 2023 | 346.30 | 348.70 | 346.20 | 347.27 | 4,622,132 | +1.72(+0.50%) |
Jul 19, 2023 | 345.27 | 347.29 | 345.27 | 345.55 | 5,944,644 | +1.09(+0.32%) |
Jul 18, 2023 | 340.58 | 344.78 | 340.19 | 344.46 | 4,687,333 | +3.68(+1.08%) |
Jul 17, 2023 | 339.51 | 341.62 | 339.18 | 340.78 | 2,903,695 | +0.67(+0.20%) |
Jul 14, 2023 | 340.64 | 340.85 | 339.46 | 340.11 | 3,342,519 | +1.23(+0.36%) |
Jul 13, 2023 | 339.29 | 339.83 | 338.66 | 338.88 | 2,505,189 | +0.29(+0.08%) |
Jul 12, 2023 | 339.86 | 340.83 | 338.12 | 338.60 | 4,201,608 | +0.98(+0.29%) |
Jul 11, 2023 | 335.75 | 337.89 | 334.97 | 337.62 | 2,517,439 | +3.02(+0.90%) |
Jul 10, 2023 | 332.46 | 334.67 | 332.23 | 334.60 | 2,597,631 | +2.12(+0.64%) |
Jul 07, 2023 | 333.02 | 335.41 | 332.25 | 332.49 | 2,894,654 | -1.77(-0.53%) |
Jul 06, 2023 | 335.25 | 335.88 | 332.75 | 334.26 | 3,796,998 | -3.53(-1.04%) |
Jul 05, 2023 | 337.36 | 338.70 | 337.24 | 337.79 | 2,758,327 | -1.24(-0.37%) |
Jul 03, 2023 | 337.97 | 339.48 | 337.76 | 339.03 | 1,723,673 | +0.22(+0.06%) |
Jun 30, 2023 | 338.19 | 339.53 | 337.74 | 338.81 | 3,072,482 | +2.65(+0.79%) |
Jun 29, 2023 | 333.45 | 336.39 | 333.16 | 336.16 | 2,943,757 | +2.49(+0.75%) |
Jun 28, 2023 | 333.77 | 333.97 | 332.49 | 333.67 | 2,338,224 | -0.59(-0.18%) |
Jun 27, 2023 | 332.16 | 334.67 | 332.16 | 334.26 | 1,803,702 | +2.06(+0.62%) |
Jun 26, 2023 | 331.87 | 333.13 | 331.03 | 332.20 | 2,335,327 | -0.02(-0.01%) |
Jun 23, 2023 | 332.18 | 333.24 | 331.29 | 332.22 | 3,776,996 | -2.15(-0.64%) |
Jun 22, 2023 | 333.97 | 334.95 | 333.28 | 334.37 | 2,646,511 | -0.09(-0.03%) |
Jun 21, 2023 | 334.64 | 335.92 | 333.72 | 334.46 | 3,093,591 | -1.01(-0.30%) |
Jun 20, 2023 | 336.30 | 336.60 | 334.03 | 335.47 | 3,592,680 | -2.45(-0.73%) |
Jun 16, 2023 | 340.29 | 340.66 | 337.71 | 337.93 | 5,659,694 | -1.03(-0.30%) |
Jun 15, 2023 | 334.61 | 339.75 | 334.44 | 338.95 | 4,800,173 | +4.28(+1.28%) |
Jun 14, 2023 | 335.63 | 336.27 | 332.63 | 334.68 | 3,829,141 | -2.16(-0.64%) |
Jun 13, 2023 | 335.98 | 337.83 | 335.84 | 336.84 | 3,307,934 | +1.42(+0.42%) |
Jun 12, 2023 | 334.01 | 335.54 | 333.51 | 335.42 | 2,073,800 | +1.87(+0.56%) |
Jun 09, 2023 | 332.86 | 334.52 | 332.61 | 333.55 | 3,219,266 | +0.45(+0.14%) |
Jun 08, 2023 | 331.54 | 333.54 | 331.07 | 333.09 | 2,772,960 | +1.61(+0.49%) |
Jun 07, 2023 | 330.86 | 331.83 | 330.26 | 331.48 | 2,785,463 | +0.98(+0.30%) |
Jun 06, 2023 | 330.36 | 331.06 | 328.83 | 330.50 | 2,872,824 | +0.04(+0.01%) |
Jun 05, 2023 | 332.50 | 332.77 | 330.29 | 330.46 | 4,021,288 | -1.91(-0.57%) |
Jun 02, 2023 | 327.62 | 332.79 | 327.49 | 332.37 | 5,680,567 | +7.01(+2.15%) |
Jun 01, 2023 | 323.36 | 326.38 | 321.80 | 325.36 | 3,133,622 | +1.40(+0.43%) |
May 31, 2023 | 323.89 | 324.60 | 322.17 | 323.96 | 3,120,052 | -0.98(-0.30%) |
May 30, 2023 | 325.07 | 325.73 | 323.37 | 324.94 | 3,530,985 | -0.31(-0.10%) |
May 26, 2023 | 322.60 | 326.03 | 322.39 | 325.26 | 3,641,474 | +3.04(+0.94%) |
May 25, 2023 | 322.54 | 323.18 | 320.32 | 322.22 | 3,557,131 | -0.26(-0.08%) |
May 24, 2023 | 324.43 | 324.67 | 321.96 | 322.48 | 3,025,807 | -2.56(-0.79%) |
May 23, 2023 | 326.16 | 327.48 | 324.51 | 325.03 | 2,566,450 | -2.25(-0.69%) |
May 22, 2023 | 328.48 | 329.49 | 326.42 | 327.28 | 2,591,968 | -1.27(-0.39%) |
May 19, 2023 | 330.29 | 330.77 | 327.60 | 328.55 | 3,770,336 | -1.12(-0.34%) |
May 18, 2023 | 327.56 | 330.05 | 326.43 | 329.68 | 3,612,176 | +1.42(+0.43%) |
May 17, 2023 | 325.83 | 328.80 | 324.61 | 328.25 | 3,123,143 | +4.18(+1.29%) |
May 16, 2023 | 326.39 | 326.74 | 324.01 | 324.08 | 2,311,942 | -3.35(-1.02%) |
May 15, 2023 | 327.18 | 327.91 | 325.56 | 327.43 | 2,211,952 | +0.56(+0.17%) |
May 12, 2023 | 328.07 | 328.10 | 325.02 | 326.87 | 2,687,404 | -0.13(-0.04%) |
May 11, 2023 | 327.40 | 327.53 | 325.17 | 327.00 | 2,801,614 | -2.12(-0.64%) |
May 10, 2023 | 330.99 | 331.43 | 326.18 | 329.12 | 3,429,955 | -0.27(-0.08%) |
May 09, 2023 | 329.04 | 330.28 | 328.78 | 329.39 | 1,962,057 | -0.44(-0.13%) |
May 08, 2023 | 330.77 | 330.98 | 328.73 | 329.83 | 1,823,537 | -0.50(-0.15%) |
May 05, 2023 | 327.91 | 331.09 | 327.60 | 330.33 | 3,611,321 | +5.30(+1.63%) |
May 04, 2023 | 326.95 | 327.25 | 323.11 | 325.04 | 3,639,872 | -2.73(-0.83%) |
May 03, 2023 | 330.73 | 331.76 | 327.59 | 327.76 | 3,998,850 | -2.71(-0.82%) |
May 02, 2023 | 333.48 | 333.54 | 327.96 | 330.47 | 3,336,824 | -3.42(-1.03%) |