Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 402.50 | 402.50 | 393.72 | 400.79 | 1,127,029 | -0.49(-0.12%) |
Jul 28, 2023 | 404.58 | 405.97 | 399.81 | 401.28 | 809,675 | -2.61(-0.65%) |
Jul 27, 2023 | 401.38 | 406.51 | 399.02 | 403.88 | 1,070,209 | +1.71(+0.43%) |
Jul 26, 2023 | 407.57 | 409.89 | 401.64 | 402.17 | 1,030,502 | -7.45(-1.82%) |
Jul 25, 2023 | 409.32 | 410.75 | 407.57 | 409.62 | 706,185 | -1.90(-0.46%) |
Jul 24, 2023 | 412.53 | 415.48 | 410.37 | 411.52 | 416,663 | -1.07(-0.26%) |
Jul 21, 2023 | 417.12 | 418.14 | 412.37 | 412.59 | 548,782 | -4.50(-1.08%) |
Jul 20, 2023 | 412.98 | 418.82 | 411.05 | 417.09 | 571,296 | +7.75(+1.89%) |
Jul 19, 2023 | 407.15 | 409.91 | 401.86 | 409.34 | 760,318 | +0.35(+0.09%) |
Jul 18, 2023 | 410.87 | 413.14 | 408.20 | 409.00 | 424,717 | -1.03(-0.25%) |
Jul 17, 2023 | 408.21 | 411.22 | 406.44 | 410.02 | 590,130 | +2.16(+0.53%) |
Jul 14, 2023 | 409.19 | 412.19 | 406.22 | 407.86 | 591,957 | -0.19(-0.05%) |
Jul 13, 2023 | 409.70 | 410.39 | 407.81 | 408.05 | 596,484 | +0.92(+0.22%) |
Jul 12, 2023 | 410.08 | 412.33 | 405.36 | 407.13 | 880,076 | -4.93(-1.20%) |
Jul 11, 2023 | 412.38 | 415.41 | 409.68 | 412.06 | 540,677 | -1.04(-0.25%) |
Jul 10, 2023 | 413.06 | 417.13 | 411.99 | 413.10 | 557,341 | -0.04(-0.01%) |
Jul 07, 2023 | 413.17 | 416.50 | 411.77 | 413.14 | 668,541 | -1.11(-0.27%) |
Jul 06, 2023 | 417.33 | 418.51 | 410.96 | 414.24 | 792,148 | -2.87(-0.69%) |
Jul 05, 2023 | 420.00 | 420.24 | 413.86 | 417.11 | 765,129 | -2.00(-0.48%) |
Jul 03, 2023 | 421.06 | 422.33 | 414.05 | 419.11 | 403,619 | -6.48(-1.52%) |
Jun 30, 2023 | 419.86 | 428.03 | 419.86 | 425.60 | 883,859 | +6.40(+1.53%) |
Jun 29, 2023 | 413.43 | 420.25 | 412.68 | 419.19 | 705,144 | +5.65(+1.37%) |
Jun 28, 2023 | 412.92 | 414.59 | 410.27 | 413.55 | 428,728 | +0.48(+0.12%) |
Jun 27, 2023 | 406.54 | 413.88 | 405.37 | 413.07 | 499,655 | +0.64(+0.15%) |
Jun 26, 2023 | 414.20 | 414.40 | 410.54 | 412.43 | 393,545 | -1.66(-0.40%) |
Jun 23, 2023 | 416.58 | 417.65 | 412.92 | 414.09 | 1,020,811 | -1.44(-0.35%) |
Jun 22, 2023 | 413.27 | 416.98 | 410.08 | 415.54 | 632,731 | +2.74(+0.66%) |
Jun 21, 2023 | 409.88 | 416.08 | 409.08 | 412.80 | 841,211 | +4.11(+1.01%) |
Jun 20, 2023 | 404.70 | 410.96 | 404.04 | 408.69 | 742,050 | +4.11(+1.02%) |
Jun 16, 2023 | 398.02 | 406.16 | 398.02 | 404.57 | 1,497,095 | +6.11(+1.53%) |
Jun 15, 2023 | 391.82 | 398.92 | 390.90 | 398.47 | 756,748 | +8.78(+2.25%) |
Jun 14, 2023 | 396.27 | 396.87 | 387.92 | 389.68 | 693,689 | -5.73(-1.45%) |
Jun 13, 2023 | 392.78 | 399.12 | 391.39 | 395.41 | 661,602 | +1.72(+0.44%) |
Jun 12, 2023 | 392.17 | 395.08 | 390.63 | 393.69 | 839,085 | +1.35(+0.35%) |
Jun 09, 2023 | 386.62 | 394.12 | 385.73 | 392.33 | 670,628 | +4.67(+1.21%) |
Jun 08, 2023 | 382.28 | 390.30 | 382.28 | 387.66 | 989,327 | +4.58(+1.20%) |
Jun 07, 2023 | 386.35 | 387.12 | 382.33 | 383.08 | 642,150 | -4.32(-1.12%) |
Jun 06, 2023 | 394.12 | 394.81 | 384.38 | 387.40 | 584,286 | -6.32(-1.61%) |
Jun 05, 2023 | 390.17 | 394.00 | 388.49 | 393.73 | 754,284 | +5.13(+1.32%) |
Jun 02, 2023 | 384.58 | 389.92 | 383.77 | 388.60 | 748,376 | +0.93(+0.24%) |
Jun 01, 2023 | 390.73 | 392.28 | 386.49 | 387.67 | 842,931 | -1.60(-0.41%) |
May 31, 2023 | 375.94 | 390.03 | 371.78 | 389.27 | 2,437,252 | +7.08(+1.85%) |
May 30, 2023 | 381.81 | 388.41 | 379.72 | 382.19 | 949,322 | -3.66(-0.95%) |
May 26, 2023 | 392.25 | 395.44 | 385.44 | 385.85 | 804,386 | -7.40(-1.88%) |
May 25, 2023 | 393.03 | 394.98 | 387.97 | 393.25 | 678,686 | -1.03(-0.26%) |
May 24, 2023 | 392.70 | 395.25 | 390.07 | 394.29 | 888,567 | +3.27(+0.84%) |
May 23, 2023 | 393.14 | 395.22 | 389.59 | 391.01 | 720,340 | -3.27(-0.83%) |
May 22, 2023 | 396.15 | 397.30 | 390.62 | 394.29 | 761,448 | -1.23(-0.31%) |
May 19, 2023 | 397.84 | 399.24 | 394.52 | 395.52 | 852,629 | -0.19(-0.05%) |
May 18, 2023 | 398.33 | 398.33 | 391.81 | 395.71 | 753,903 | -3.08(-0.77%) |
May 17, 2023 | 395.46 | 399.36 | 392.74 | 398.79 | 1,130,622 | +4.89(+1.24%) |
May 16, 2023 | 389.04 | 394.47 | 388.68 | 393.90 | 864,864 | +4.86(+1.25%) |
May 15, 2023 | 387.76 | 389.49 | 384.83 | 389.04 | 619,735 | +1.17(+0.30%) |
May 12, 2023 | 390.65 | 390.76 | 386.32 | 387.86 | 1,032,787 | -2.07(-0.53%) |
May 11, 2023 | 392.12 | 394.60 | 388.70 | 389.93 | 1,464,161 | -2.40(-0.61%) |
May 10, 2023 | 383.95 | 394.60 | 383.93 | 392.33 | 1,251,619 | +5.71(+1.48%) |
May 09, 2023 | 383.98 | 397.75 | 380.94 | 386.62 | 2,182,369 | +20.05(+5.47%) |
May 08, 2023 | 363.21 | 367.74 | 362.12 | 366.57 | 1,196,741 | +2.68(+0.74%) |
May 05, 2023 | 354.96 | 365.87 | 353.68 | 363.89 | 1,439,008 | +10.77(+3.05%) |
May 04, 2023 | 351.73 | 355.55 | 350.44 | 353.12 | 1,047,386 | +0.62(+0.18%) |
May 03, 2023 | 360.68 | 361.31 | 352.30 | 352.50 | 813,443 | -6.54(-1.82%) |
May 02, 2023 | 351.34 | 360.34 | 351.34 | 359.05 | 1,476,317 | +6.95(+1.97%) |