Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 415.77 | 426.62 | 415.00 | 423.40 | 1,154,051 | +11.78(+2.86%) |
Jul 28, 2023 | 411.67 | 418.51 | 403.02 | 411.62 | 1,243,495 | +8.04(+1.99%) |
Jul 27, 2023 | 415.64 | 416.00 | 396.00 | 403.58 | 1,271,319 | -1.56(-0.39%) |
Jul 26, 2023 | 403.72 | 413.44 | 398.20 | 405.14 | 1,360,649 | -13.83(-3.30%) |
Jul 25, 2023 | 416.56 | 426.33 | 414.38 | 418.97 | 1,099,184 | +8.39(+2.04%) |
Jul 24, 2023 | 413.10 | 413.10 | 402.00 | 410.58 | 692,054 | +0.80(+0.20%) |
Jul 21, 2023 | 419.69 | 420.40 | 408.74 | 409.78 | 940,171 | -2.86(-0.69%) |
Jul 20, 2023 | 422.17 | 426.95 | 410.36 | 412.64 | 1,652,359 | -18.57(-4.31%) |
Jul 19, 2023 | 429.55 | 439.00 | 420.00 | 431.21 | 1,997,701 | +5.19(+1.22%) |
Jul 18, 2023 | 419.04 | 437.33 | 407.41 | 426.02 | 3,417,906 | +16.85(+4.12%) |
Jul 17, 2023 | 400.25 | 412.38 | 399.12 | 409.17 | 839,036 | +10.49(+2.63%) |
Jul 14, 2023 | 408.74 | 414.50 | 397.33 | 398.68 | 1,065,024 | -8.53(-2.09%) |
Jul 13, 2023 | 394.92 | 407.87 | 394.74 | 407.21 | 1,210,171 | +16.13(+4.12%) |
Jul 12, 2023 | 401.61 | 404.00 | 387.05 | 391.08 | 1,201,123 | -3.14(-0.80%) |
Jul 11, 2023 | 396.45 | 399.01 | 389.50 | 394.22 | 982,865 | -0.40(-0.10%) |
Jul 10, 2023 | 382.41 | 395.58 | 376.49 | 394.62 | 1,423,916 | +6.00(+1.54%) |
Jul 07, 2023 | 400.03 | 403.74 | 387.73 | 388.62 | 1,583,860 | -10.40(-2.61%) |
Jul 06, 2023 | 401.56 | 402.41 | 392.00 | 399.02 | 1,683,034 | -10.55(-2.58%) |
Jul 05, 2023 | 406.18 | 412.31 | 402.36 | 409.57 | 1,546,656 | -1.85(-0.45%) |
Jul 03, 2023 | 406.78 | 416.64 | 406.35 | 411.42 | 1,123,287 | +0.43(+0.10%) |
Jun 30, 2023 | 406.06 | 418.70 | 405.32 | 410.99 | 2,095,459 | +8.00(+1.99%) |
Jun 29, 2023 | 400.00 | 407.03 | 395.55 | 402.99 | 1,808,318 | +4.97(+1.25%) |
Jun 28, 2023 | 387.99 | 414.48 | 387.01 | 398.02 | 2,879,160 | +9.68(+2.49%) |
Jun 27, 2023 | 383.99 | 390.69 | 376.01 | 388.34 | 986,891 | +8.36(+2.20%) |
Jun 26, 2023 | 388.50 | 393.90 | 375.31 | 379.98 | 1,692,128 | -10.01(-2.57%) |
Jun 23, 2023 | 386.63 | 396.00 | 380.20 | 389.99 | 3,400,743 | +1.63(+0.42%) |
Jun 22, 2023 | 366.66 | 396.84 | 365.11 | 388.36 | 3,205,352 | +15.40(+4.13%) |
Jun 21, 2023 | 378.91 | 381.95 | 367.60 | 372.96 | 1,932,145 | -6.82(-1.80%) |
Jun 20, 2023 | 379.77 | 385.29 | 375.11 | 379.78 | 1,762,488 | -0.12(-0.03%) |
Jun 16, 2023 | 385.87 | 385.87 | 376.35 | 379.90 | 1,614,371 | -5.50(-1.43%) |
Jun 15, 2023 | 373.19 | 389.31 | 370.36 | 385.40 | 1,324,486 | +10.81(+2.89%) |
Jun 14, 2023 | 380.13 | 381.99 | 369.31 | 374.59 | 2,270,939 | -9.51(-2.48%) |
Jun 13, 2023 | 386.18 | 390.15 | 372.40 | 384.10 | 1,678,360 | +2.31(+0.61%) |
Jun 12, 2023 | 376.18 | 382.68 | 371.87 | 381.79 | 1,103,035 | +7.28(+1.94%) |
Jun 09, 2023 | 376.82 | 384.76 | 370.89 | 374.51 | 1,274,280 | -0.16(-0.04%) |
Jun 08, 2023 | 369.77 | 376.25 | 365.00 | 374.67 | 1,633,335 | +6.11(+1.66%) |
Jun 07, 2023 | 387.86 | 391.89 | 366.11 | 368.56 | 2,209,894 | -19.06(-4.92%) |
Jun 06, 2023 | 385.01 | 398.89 | 382.99 | 387.62 | 2,790,751 | -0.95(-0.24%) |
Jun 05, 2023 | 379.22 | 392.35 | 376.00 | 388.57 | 2,818,399 | +12.27(+3.26%) |
Jun 02, 2023 | 380.75 | 397.98 | 370.00 | 376.30 | 9,167,145 | +82.34(+28.01%) |
Jun 01, 2023 | 285.73 | 294.98 | 275.76 | 293.96 | 4,181,376 | +0.17(+0.06%) |
May 31, 2023 | 290.80 | 298.37 | 289.29 | 293.79 | 1,862,560 | +1.42(+0.49%) |
May 30, 2023 | 291.46 | 296.32 | 285.87 | 292.37 | 1,531,221 | +9.01(+3.18%) |
May 26, 2023 | 274.10 | 291.63 | 273.00 | 283.36 | 1,906,714 | -1.55(-0.54%) |
May 25, 2023 | 283.20 | 293.28 | 277.46 | 284.91 | 2,153,428 | +7.33(+2.64%) |
May 24, 2023 | 269.91 | 279.11 | 267.68 | 277.58 | 1,724,648 | +4.77(+1.75%) |
May 23, 2023 | 279.59 | 284.59 | 272.77 | 272.81 | 1,451,750 | -10.48(-3.70%) |
May 22, 2023 | 275.18 | 283.54 | 272.14 | 283.29 | 1,599,052 | +8.11(+2.95%) |
May 19, 2023 | 281.21 | 282.00 | 272.84 | 275.18 | 2,586,964 | -14.54(-5.02%) |
May 18, 2023 | 282.32 | 292.05 | 280.00 | 289.72 | 2,234,420 | +7.22(+2.56%) |
May 17, 2023 | 277.00 | 285.48 | 275.23 | 282.50 | 1,558,218 | +7.02(+2.55%) |
May 16, 2023 | 274.19 | 278.26 | 273.85 | 275.48 | 1,709,500 | -0.69(-0.25%) |
May 15, 2023 | 265.17 | 277.77 | 264.57 | 276.17 | 1,972,659 | +12.57(+4.77%) |
May 12, 2023 | 264.00 | 269.85 | 260.58 | 263.60 | 1,698,925 | -0.49(-0.19%) |
May 11, 2023 | 263.50 | 265.53 | 259.53 | 264.09 | 1,331,385 | +2.07(+0.79%) |
May 10, 2023 | 255.56 | 266.38 | 255.06 | 262.02 | 2,104,102 | +11.74(+4.69%) |
May 09, 2023 | 244.90 | 251.87 | 244.85 | 250.28 | 1,727,993 | +3.35(+1.36%) |
May 08, 2023 | 244.74 | 247.80 | 238.99 | 246.93 | 1,330,784 | +5.64(+2.34%) |
May 05, 2023 | 240.86 | 242.71 | 234.81 | 241.29 | 1,759,595 | +4.04(+1.70%) |
May 04, 2023 | 226.10 | 243.57 | 226.10 | 237.25 | 2,423,353 | +16.73(+7.59%) |
May 03, 2023 | 216.66 | 224.49 | 215.56 | 220.52 | 1,381,120 | +2.53(+1.16%) |
May 02, 2023 | 224.84 | 226.10 | 217.83 | 217.99 | 1,053,291 | -7.78(-3.45%) |