Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 372.05 | 372.05 | 367.70 | 371.08 | 387,224 | +1.75(+0.47%) |
Jul 28, 2023 | 365.41 | 369.83 | 363.12 | 369.33 | 303,296 | +6.95(+1.92%) |
Jul 27, 2023 | 364.71 | 366.49 | 358.87 | 362.39 | 307,649 | -3.59(-0.98%) |
Jul 26, 2023 | 358.47 | 366.19 | 358.47 | 365.98 | 238,705 | +5.24(+1.45%) |
Jul 25, 2023 | 358.25 | 363.45 | 357.34 | 360.74 | 203,816 | +0.65(+0.18%) |
Jul 24, 2023 | 359.22 | 364.12 | 355.83 | 360.09 | 236,069 | +0.76(+0.21%) |
Jul 21, 2023 | 361.40 | 363.13 | 359.12 | 359.32 | 195,806 | -1.64(-0.45%) |
Jul 20, 2023 | 361.80 | 362.82 | 358.79 | 360.96 | 305,906 | -1.44(-0.40%) |
Jul 19, 2023 | 361.97 | 362.51 | 358.81 | 362.41 | 214,397 | -1.55(-0.43%) |
Jul 18, 2023 | 363.04 | 367.04 | 361.31 | 363.96 | 193,491 | -0.11(-0.03%) |
Jul 17, 2023 | 357.98 | 365.13 | 356.41 | 364.06 | 221,501 | +6.27(+1.75%) |
Jul 14, 2023 | 359.51 | 359.66 | 354.89 | 357.79 | 422,533 | -1.72(-0.48%) |
Jul 13, 2023 | 361.18 | 362.28 | 354.63 | 359.51 | 368,907 | -2.79(-0.77%) |
Jul 12, 2023 | 361.60 | 367.81 | 354.91 | 362.30 | 388,734 | +2.86(+0.79%) |
Jul 11, 2023 | 366.27 | 370.27 | 357.02 | 359.44 | 532,082 | -5.90(-1.61%) |
Jul 10, 2023 | 356.48 | 365.43 | 354.93 | 365.34 | 495,228 | +4.34(+1.20%) |
Jul 07, 2023 | 362.31 | 368.56 | 360.90 | 361.00 | 315,484 | -2.33(-0.64%) |
Jul 06, 2023 | 365.99 | 365.99 | 357.71 | 363.33 | 307,218 | -5.12(-1.39%) |
Jul 05, 2023 | 365.26 | 370.99 | 362.25 | 368.45 | 349,743 | +0.07(+0.02%) |
Jul 03, 2023 | 371.21 | 372.63 | 366.99 | 368.38 | 186,424 | -3.43(-0.92%) |
Jun 30, 2023 | 370.88 | 374.11 | 366.50 | 371.81 | 358,579 | +3.92(+1.07%) |
Jun 29, 2023 | 367.23 | 369.40 | 364.05 | 367.89 | 271,843 | +0.76(+0.21%) |
Jun 28, 2023 | 365.75 | 370.34 | 360.88 | 367.13 | 405,530 | +0.61(+0.17%) |
Jun 27, 2023 | 354.95 | 366.53 | 353.81 | 366.52 | 334,064 | +12.66(+3.58%) |
Jun 26, 2023 | 355.05 | 359.06 | 350.86 | 353.86 | 423,082 | -2.16(-0.61%) |
Jun 23, 2023 | 349.36 | 357.04 | 349.36 | 356.02 | 488,238 | +3.35(+0.95%) |
Jun 22, 2023 | 351.81 | 354.24 | 349.18 | 352.67 | 280,231 | -0.19(-0.05%) |
Jun 21, 2023 | 348.91 | 354.75 | 347.22 | 352.85 | 284,400 | +3.47(+0.99%) |
Jun 20, 2023 | 356.16 | 356.16 | 345.12 | 349.38 | 725,288 | -7.91(-2.22%) |
Jun 16, 2023 | 358.11 | 360.69 | 356.17 | 357.30 | 473,133 | -0.59(-0.17%) |
Jun 15, 2023 | 352.44 | 358.43 | 349.27 | 357.89 | 257,192 | +5.55(+1.57%) |
Jun 14, 2023 | 353.55 | 356.64 | 347.81 | 352.35 | 363,650 | -1.64(-0.46%) |
Jun 13, 2023 | 349.92 | 354.94 | 349.92 | 353.99 | 408,524 | +5.31(+1.52%) |
Jun 12, 2023 | 344.76 | 349.90 | 342.02 | 348.67 | 484,541 | +5.75(+1.68%) |
Jun 09, 2023 | 341.14 | 343.76 | 336.31 | 342.92 | 248,766 | +2.59(+0.76%) |
Jun 08, 2023 | 341.52 | 342.27 | 336.11 | 340.33 | 277,709 | +0.71(+0.21%) |
Jun 07, 2023 | 337.32 | 341.59 | 336.22 | 339.62 | 332,368 | +3.33(+0.99%) |
Jun 06, 2023 | 329.12 | 338.10 | 325.43 | 336.28 | 387,327 | +5.25(+1.59%) |
Jun 05, 2023 | 330.79 | 334.93 | 328.33 | 331.03 | 398,442 | -1.10(-0.33%) |
Jun 02, 2023 | 320.87 | 332.18 | 320.64 | 332.13 | 296,171 | +13.24(+4.15%) |
Jun 01, 2023 | 314.32 | 318.97 | 310.46 | 318.90 | 390,531 | +2.74(+0.87%) |
May 31, 2023 | 324.31 | 324.87 | 315.39 | 316.16 | 2,528,729 | -6.50(-2.01%) |
May 30, 2023 | 317.87 | 326.58 | 317.87 | 322.66 | 471,439 | +5.25(+1.65%) |
May 26, 2023 | 314.27 | 317.75 | 310.82 | 317.40 | 312,019 | +3.72(+1.19%) |
May 25, 2023 | 314.26 | 318.72 | 312.29 | 313.68 | 427,489 | -0.02(-0.01%) |
May 24, 2023 | 311.90 | 315.34 | 307.19 | 313.70 | 475,772 | +1.88(+0.60%) |
May 23, 2023 | 316.38 | 317.67 | 308.89 | 311.82 | 454,867 | -7.50(-2.35%) |
May 22, 2023 | 327.80 | 327.80 | 318.57 | 319.32 | 458,634 | -8.71(-2.66%) |
May 19, 2023 | 333.33 | 333.34 | 325.88 | 328.04 | 298,737 | -3.76(-1.13%) |
May 18, 2023 | 325.80 | 332.49 | 324.86 | 331.80 | 151,352 | +5.49(+1.68%) |
May 17, 2023 | 325.73 | 326.50 | 323.65 | 326.31 | 192,813 | +1.50(+0.46%) |
May 16, 2023 | 323.05 | 327.81 | 320.32 | 324.81 | 230,650 | -2.46(-0.75%) |
May 15, 2023 | 328.07 | 329.37 | 325.69 | 327.27 | 171,903 | -1.34(-0.41%) |
May 12, 2023 | 330.77 | 336.14 | 323.13 | 328.61 | 307,806 | -1.36(-0.41%) |
May 11, 2023 | 327.45 | 331.83 | 326.97 | 329.98 | 288,520 | -0.94(-0.28%) |
May 10, 2023 | 331.62 | 333.32 | 325.02 | 330.91 | 308,429 | +2.84(+0.86%) |
May 09, 2023 | 327.77 | 329.95 | 325.29 | 328.08 | 195,004 | +0.32(+0.10%) |
May 08, 2023 | 327.94 | 329.28 | 324.80 | 327.76 | 210,515 | -0.43(-0.13%) |
May 05, 2023 | 331.08 | 333.84 | 325.35 | 328.19 | 286,841 | +0.14(+0.04%) |
May 04, 2023 | 328.13 | 329.37 | 323.81 | 328.05 | 218,262 | -2.15(-0.65%) |
May 03, 2023 | 332.44 | 336.20 | 329.64 | 330.20 | 301,511 | -1.07(-0.32%) |
May 02, 2023 | 334.13 | 335.87 | 327.56 | 331.27 | 328,164 | -4.76(-1.42%) |