Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 362.07 | 365.60 | 359.10 | 364.62 | 296,223 | +4.05(+1.12%) |
Jul 28, 2023 | 357.99 | 367.44 | 357.30 | 360.58 | 535,229 | +6.85(+1.94%) |
Jul 27, 2023 | 348.94 | 354.60 | 338.16 | 353.73 | 765,400 | +20.31(+6.09%) |
Jul 26, 2023 | 330.55 | 333.68 | 329.06 | 333.42 | 342,332 | +2.44(+0.74%) |
Jul 25, 2023 | 327.30 | 332.86 | 326.95 | 330.97 | 237,828 | +1.61(+0.49%) |
Jul 24, 2023 | 329.99 | 334.76 | 327.69 | 329.37 | 219,532 | +0.94(+0.29%) |
Jul 21, 2023 | 330.00 | 331.63 | 326.42 | 328.42 | 272,470 | -1.04(-0.32%) |
Jul 20, 2023 | 332.74 | 334.07 | 328.13 | 329.47 | 306,441 | -2.22(-0.67%) |
Jul 19, 2023 | 335.68 | 336.92 | 329.51 | 331.69 | 500,455 | -5.05(-1.50%) |
Jul 18, 2023 | 335.77 | 340.23 | 335.77 | 336.74 | 171,202 | -1.11(-0.33%) |
Jul 17, 2023 | 334.25 | 339.56 | 331.83 | 337.85 | 259,545 | +4.30(+1.29%) |
Jul 14, 2023 | 334.70 | 335.14 | 331.19 | 333.55 | 214,627 | -1.19(-0.36%) |
Jul 13, 2023 | 331.73 | 334.81 | 329.60 | 334.75 | 238,648 | +3.01(+0.91%) |
Jul 12, 2023 | 329.46 | 334.86 | 329.46 | 331.74 | 290,910 | +7.07(+2.18%) |
Jul 11, 2023 | 323.65 | 326.49 | 323.65 | 324.66 | 126,712 | +2.51(+0.78%) |
Jul 10, 2023 | 317.90 | 324.29 | 315.66 | 322.15 | 251,867 | +4.52(+1.42%) |
Jul 07, 2023 | 315.25 | 321.22 | 314.16 | 317.63 | 286,250 | +1.67(+0.53%) |
Jul 06, 2023 | 316.87 | 317.09 | 311.70 | 315.96 | 226,089 | -3.22(-1.01%) |
Jul 05, 2023 | 321.77 | 322.30 | 317.51 | 319.18 | 237,256 | -5.37(-1.65%) |
Jul 03, 2023 | 322.30 | 325.47 | 320.88 | 324.54 | 99,035 | +0.97(+0.30%) |
Jun 30, 2023 | 322.64 | 326.25 | 321.09 | 323.57 | 233,124 | +3.06(+0.95%) |
Jun 29, 2023 | 317.83 | 321.04 | 315.44 | 320.51 | 195,341 | +2.63(+0.83%) |
Jun 28, 2023 | 317.78 | 319.33 | 317.19 | 317.88 | 253,489 | -1.25(-0.39%) |
Jun 27, 2023 | 313.90 | 320.65 | 312.22 | 319.13 | 337,243 | +7.63(+2.45%) |
Jun 26, 2023 | 308.62 | 312.60 | 308.62 | 311.50 | 195,513 | +3.23(+1.05%) |
Jun 23, 2023 | 306.59 | 311.28 | 306.46 | 308.26 | 343,231 | -1.27(-0.41%) |
Jun 22, 2023 | 310.71 | 311.76 | 306.78 | 309.53 | 212,402 | -0.56(-0.18%) |
Jun 21, 2023 | 309.34 | 311.06 | 307.00 | 310.09 | 322,473 | +1.37(+0.45%) |
Jun 20, 2023 | 305.66 | 310.57 | 305.66 | 308.72 | 222,065 | +1.12(+0.36%) |
Jun 16, 2023 | 307.11 | 309.16 | 305.04 | 307.60 | 383,606 | +2.27(+0.74%) |
Jun 15, 2023 | 302.40 | 306.51 | 300.99 | 305.33 | 331,902 | +2.08(+0.68%) |
Jun 14, 2023 | 306.38 | 307.55 | 301.05 | 303.25 | 351,045 | -3.13(-1.02%) |
Jun 13, 2023 | 302.23 | 308.06 | 301.06 | 306.38 | 340,528 | +4.70(+1.56%) |
Jun 12, 2023 | 300.38 | 303.80 | 297.93 | 301.69 | 283,882 | +1.66(+0.55%) |
Jun 09, 2023 | 302.80 | 302.80 | 295.28 | 300.02 | 319,978 | -1.58(-0.52%) |
Jun 08, 2023 | 302.15 | 303.94 | 300.34 | 301.61 | 363,811 | -2.81(-0.92%) |
Jun 07, 2023 | 295.49 | 306.15 | 295.31 | 304.42 | 324,489 | +7.99(+2.70%) |
Jun 06, 2023 | 297.25 | 300.08 | 291.79 | 296.43 | 437,231 | +4.99(+1.71%) |
Jun 05, 2023 | 293.60 | 294.51 | 290.86 | 291.43 | 299,179 | -3.50(-1.19%) |
Jun 02, 2023 | 282.84 | 295.94 | 281.47 | 294.93 | 459,317 | +15.08(+5.39%) |
Jun 01, 2023 | 272.53 | 280.04 | 270.80 | 279.85 | 419,200 | +7.39(+2.71%) |
May 31, 2023 | 276.27 | 277.80 | 272.41 | 272.46 | 525,878 | -5.40(-1.94%) |
May 30, 2023 | 278.28 | 279.39 | 274.84 | 277.86 | 264,282 | +0.43(+0.15%) |
May 26, 2023 | 273.43 | 278.88 | 273.08 | 277.44 | 284,255 | +4.08(+1.49%) |
May 25, 2023 | 272.56 | 275.10 | 269.71 | 273.35 | 337,374 | +2.45(+0.91%) |
May 24, 2023 | 270.97 | 272.84 | 268.51 | 270.90 | 334,191 | -1.47(-0.54%) |
May 23, 2023 | 275.48 | 275.92 | 270.91 | 272.37 | 340,854 | -5.43(-1.95%) |
May 22, 2023 | 284.07 | 285.26 | 276.85 | 277.80 | 419,114 | -7.06(-2.48%) |
May 19, 2023 | 290.73 | 291.47 | 282.55 | 284.87 | 275,187 | -4.38(-1.51%) |
May 18, 2023 | 282.68 | 289.85 | 281.73 | 289.25 | 237,715 | +5.75(+2.03%) |
May 17, 2023 | 278.32 | 285.20 | 277.44 | 283.50 | 278,877 | +5.70(+2.05%) |
May 16, 2023 | 280.44 | 281.50 | 276.76 | 277.80 | 369,346 | -5.51(-1.94%) |
May 15, 2023 | 284.82 | 285.72 | 280.62 | 283.31 | 387,198 | -2.40(-0.84%) |
May 12, 2023 | 286.51 | 288.57 | 280.77 | 285.71 | 369,916 | -0.50(-0.18%) |
May 11, 2023 | 283.40 | 287.39 | 282.26 | 286.22 | 473,338 | +1.31(+0.46%) |
May 10, 2023 | 281.15 | 285.73 | 276.79 | 284.90 | 371,960 | +6.51(+2.34%) |
May 09, 2023 | 277.72 | 281.36 | 276.88 | 278.40 | 185,001 | -0.44(-0.16%) |
May 08, 2023 | 280.65 | 280.65 | 276.12 | 278.83 | 191,287 | -0.60(-0.22%) |
May 05, 2023 | 276.90 | 281.74 | 276.52 | 279.44 | 185,386 | +3.78(+1.37%) |
May 04, 2023 | 281.63 | 281.65 | 274.31 | 275.66 | 329,723 | -4.48(-1.60%) |
May 03, 2023 | 280.02 | 283.70 | 279.19 | 280.14 | 431,025 | +1.64(+0.59%) |
May 02, 2023 | 279.44 | 279.44 | 274.12 | 278.50 | 266,989 | -0.81(-0.29%) |