Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 444.48 | 446.75 | 438.58 | 445.81 | 32,410 | +2.90(+0.66%) |
Jul 28, 2023 | 445.33 | 445.33 | 436.55 | 442.91 | 34,958 | +1.61(+0.36%) |
Jul 27, 2023 | 444.04 | 444.04 | 423.60 | 441.30 | 50,830 | +8.37(+1.93%) |
Jul 26, 2023 | 438.38 | 438.61 | 432.85 | 432.93 | 50,464 | -2.35(-0.54%) |
Jul 25, 2023 | 434.05 | 437.91 | 432.89 | 435.28 | 19,521 | +2.39(+0.55%) |
Jul 24, 2023 | 432.03 | 433.70 | 428.96 | 432.89 | 24,777 | +0.86(+0.20%) |
Jul 21, 2023 | 432.83 | 432.83 | 428.73 | 432.03 | 26,257 | +1.65(+0.38%) |
Jul 20, 2023 | 428.87 | 430.85 | 426.16 | 430.39 | 17,129 | +4.36(+1.02%) |
Jul 19, 2023 | 434.06 | 434.06 | 425.13 | 426.02 | 24,038 | -5.87(-1.36%) |
Jul 18, 2023 | 427.19 | 432.64 | 427.04 | 431.90 | 22,254 | +6.41(+1.51%) |
Jul 17, 2023 | 423.89 | 427.23 | 421.96 | 425.49 | 30,506 | -0.36(-0.08%) |
Jul 14, 2023 | 430.56 | 430.56 | 423.41 | 425.85 | 37,790 | -2.58(-0.60%) |
Jul 13, 2023 | 429.04 | 430.00 | 424.27 | 428.42 | 40,153 | +1.88(+0.44%) |
Jul 12, 2023 | 421.91 | 426.72 | 420.29 | 426.55 | 26,742 | +7.78(+1.86%) |
Jul 11, 2023 | 427.00 | 428.62 | 418.47 | 418.77 | 41,270 | -5.69(-1.34%) |
Jul 10, 2023 | 416.98 | 424.99 | 416.98 | 424.46 | 32,165 | +7.49(+1.80%) |
Jul 07, 2023 | 413.69 | 418.23 | 412.78 | 416.97 | 41,664 | +5.65(+1.37%) |
Jul 06, 2023 | 403.80 | 412.71 | 401.15 | 411.33 | 47,485 | +4.63(+1.14%) |
Jul 05, 2023 | 406.89 | 410.37 | 400.07 | 406.70 | 52,346 | -1.10(-0.27%) |
Jul 03, 2023 | 397.39 | 409.16 | 396.77 | 407.80 | 38,289 | +10.93(+2.75%) |
Jun 30, 2023 | 403.24 | 403.24 | 394.25 | 396.88 | 30,782 | -2.68(-0.67%) |
Jun 29, 2023 | 394.16 | 402.14 | 394.16 | 399.55 | 20,887 | +6.21(+1.58%) |
Jun 28, 2023 | 394.74 | 396.89 | 391.59 | 393.35 | 49,153 | -0.65(-0.17%) |
Jun 27, 2023 | 390.91 | 394.34 | 390.91 | 394.00 | 29,881 | +1.27(+0.32%) |
Jun 26, 2023 | 394.26 | 396.44 | 391.67 | 392.72 | 27,968 | -1.98(-0.50%) |
Jun 23, 2023 | 392.36 | 398.68 | 392.36 | 394.71 | 74,109 | -1.02(-0.26%) |
Jun 22, 2023 | 392.93 | 395.97 | 392.12 | 395.72 | 34,759 | +1.13(+0.29%) |
Jun 21, 2023 | 393.37 | 396.26 | 393.31 | 394.59 | 36,945 | -1.86(-0.47%) |
Jun 20, 2023 | 398.23 | 400.52 | 396.04 | 396.44 | 33,868 | -4.57(-1.14%) |
Jun 16, 2023 | 403.74 | 403.74 | 398.68 | 401.01 | 72,247 | -1.20(-0.30%) |
Jun 15, 2023 | 398.26 | 402.72 | 397.89 | 402.22 | 29,894 | +1.58(+0.39%) |
Jun 14, 2023 | 397.93 | 402.35 | 396.36 | 400.64 | 28,740 | +3.17(+0.80%) |
Jun 13, 2023 | 395.93 | 400.20 | 393.65 | 397.47 | 23,687 | +3.93(+1.00%) |
Jun 12, 2023 | 394.31 | 399.24 | 393.55 | 393.55 | 35,962 | -0.15(-0.04%) |
Jun 09, 2023 | 390.65 | 394.44 | 389.08 | 393.69 | 86,345 | -1.13(-0.29%) |
Jun 08, 2023 | 398.38 | 398.38 | 391.30 | 394.82 | 39,454 | -2.94(-0.74%) |
Jun 07, 2023 | 396.42 | 401.05 | 395.40 | 397.76 | 41,307 | +2.41(+0.61%) |
Jun 06, 2023 | 394.44 | 396.37 | 392.54 | 395.35 | 36,252 | +3.84(+0.98%) |
Jun 05, 2023 | 393.09 | 403.93 | 390.62 | 391.51 | 29,992 | -10.31(-2.57%) |
Jun 02, 2023 | 396.37 | 402.31 | 396.37 | 401.83 | 20,918 | +10.64(+2.72%) |
Jun 01, 2023 | 386.17 | 393.37 | 386.17 | 391.19 | 30,717 | +8.59(+2.24%) |
May 31, 2023 | 385.73 | 385.73 | 381.97 | 382.60 | 43,851 | -4.97(-1.28%) |
May 30, 2023 | 387.80 | 390.95 | 385.87 | 387.57 | 29,577 | -2.38(-0.61%) |
May 26, 2023 | 389.67 | 393.22 | 389.67 | 389.94 | 22,063 | +0.65(+0.17%) |
May 25, 2023 | 388.19 | 390.85 | 387.35 | 389.30 | 22,824 | -0.25(-0.07%) |
May 24, 2023 | 387.79 | 390.92 | 387.69 | 389.55 | 41,221 | +0.82(+0.21%) |
May 23, 2023 | 388.78 | 390.55 | 386.33 | 388.73 | 20,444 | -1.81(-0.46%) |
May 22, 2023 | 391.81 | 395.19 | 390.37 | 390.53 | 15,257 | -0.47(-0.12%) |
May 19, 2023 | 394.62 | 394.85 | 389.78 | 391.00 | 25,018 | -0.05(-0.01%) |
May 18, 2023 | 389.31 | 394.65 | 389.31 | 391.05 | 25,580 | +4.89(+1.27%) |
May 17, 2023 | 384.61 | 389.65 | 384.61 | 386.16 | 20,638 | +0.78(+0.20%) |
May 16, 2023 | 386.71 | 388.36 | 384.92 | 385.38 | 14,494 | -2.11(-0.54%) |
May 15, 2023 | 387.48 | 388.78 | 386.21 | 387.49 | 12,482 | -0.55(-0.14%) |
May 12, 2023 | 387.03 | 388.27 | 384.40 | 388.04 | 15,178 | +4.99(+1.30%) |
May 11, 2023 | 384.04 | 389.48 | 379.99 | 383.05 | 40,711 | -2.71(-0.70%) |
May 10, 2023 | 386.60 | 386.60 | 381.47 | 385.76 | 29,764 | -0.23(-0.06%) |
May 09, 2023 | 383.22 | 390.27 | 383.22 | 385.99 | 14,116 | +0.45(+0.12%) |
May 08, 2023 | 388.62 | 391.36 | 384.26 | 385.54 | 16,283 | -4.72(-1.21%) |
May 05, 2023 | 388.99 | 391.98 | 387.82 | 390.26 | 18,460 | +1.74(+0.45%) |
May 04, 2023 | 387.01 | 389.21 | 386.38 | 388.52 | 21,613 | -1.19(-0.30%) |
May 03, 2023 | 393.39 | 396.31 | 388.76 | 389.71 | 22,910 | -1.15(-0.29%) |
May 02, 2023 | 391.23 | 394.07 | 388.15 | 390.86 | 41,942 | -2.14(-0.54%) |