Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 379.40 | 383.32 | 377.34 | 380.12 | 340,078 | -0.10(-0.03%) |
Jul 28, 2023 | 383.23 | 385.31 | 377.31 | 380.21 | 292,021 | +2.90(+0.77%) |
Jul 27, 2023 | 387.79 | 388.45 | 374.86 | 377.31 | 436,052 | -5.81(-1.52%) |
Jul 26, 2023 | 373.85 | 385.96 | 371.48 | 383.12 | 611,126 | +9.22(+2.47%) |
Jul 25, 2023 | 364.79 | 375.23 | 362.68 | 373.90 | 631,432 | +13.13(+3.64%) |
Jul 24, 2023 | 364.60 | 368.19 | 359.92 | 360.77 | 578,924 | -4.54(-1.24%) |
Jul 21, 2023 | 360.77 | 369.56 | 359.15 | 365.31 | 887,346 | +8.40(+2.35%) |
Jul 20, 2023 | 353.15 | 369.96 | 345.84 | 356.91 | 1,293,364 | -4.66(-1.29%) |
Jul 19, 2023 | 352.74 | 362.08 | 350.78 | 361.57 | 771,246 | +8.00(+2.26%) |
Jul 18, 2023 | 353.18 | 360.72 | 351.72 | 353.57 | 514,410 | -2.12(-0.60%) |
Jul 17, 2023 | 356.53 | 358.86 | 350.68 | 355.69 | 764,381 | -3.94(-1.10%) |
Jul 14, 2023 | 347.77 | 364.56 | 345.79 | 359.63 | 1,183,441 | -18.43(-4.87%) |
Jul 13, 2023 | 383.70 | 386.56 | 376.69 | 378.06 | 355,553 | -5.64(-1.47%) |
Jul 12, 2023 | 383.16 | 387.54 | 380.41 | 383.70 | 325,545 | +6.41(+1.70%) |
Jul 11, 2023 | 374.47 | 380.10 | 373.48 | 377.29 | 417,674 | +5.38(+1.45%) |
Jul 10, 2023 | 360.09 | 372.41 | 357.40 | 371.90 | 394,120 | +10.58(+2.93%) |
Jul 07, 2023 | 361.05 | 365.14 | 360.26 | 361.32 | 306,777 | +1.45(+0.40%) |
Jul 06, 2023 | 362.02 | 362.81 | 354.46 | 359.87 | 357,826 | -6.90(-1.88%) |
Jul 05, 2023 | 365.92 | 368.15 | 360.61 | 366.77 | 354,000 | -0.25(-0.07%) |
Jul 03, 2023 | 367.62 | 368.75 | 357.75 | 367.01 | 268,977 | -3.12(-0.84%) |
Jun 30, 2023 | 370.82 | 375.12 | 365.03 | 370.14 | 613,516 | +3.97(+1.08%) |
Jun 29, 2023 | 364.46 | 373.11 | 362.21 | 366.17 | 544,227 | +0.49(+0.14%) |
Jun 28, 2023 | 361.15 | 366.87 | 356.62 | 365.67 | 430,520 | +3.87(+1.07%) |
Jun 27, 2023 | 353.68 | 363.86 | 349.22 | 361.80 | 380,567 | +11.93(+3.41%) |
Jun 26, 2023 | 346.04 | 352.50 | 344.81 | 349.87 | 296,124 | +1.77(+0.51%) |
Jun 23, 2023 | 344.90 | 349.63 | 343.46 | 348.11 | 514,438 | +2.04(+0.59%) |
Jun 22, 2023 | 351.69 | 352.14 | 345.43 | 346.07 | 231,043 | -6.38(-1.81%) |
Jun 21, 2023 | 349.26 | 353.34 | 347.24 | 352.45 | 318,653 | +3.19(+0.91%) |
Jun 20, 2023 | 350.66 | 352.71 | 346.25 | 349.26 | 390,373 | -4.39(-1.24%) |
Jun 16, 2023 | 356.13 | 357.26 | 348.06 | 353.65 | 563,329 | +0.44(+0.12%) |
Jun 15, 2023 | 343.74 | 355.49 | 342.35 | 353.21 | 763,589 | +11.96(+3.51%) |
Jun 14, 2023 | 335.68 | 343.45 | 331.73 | 341.25 | 539,414 | +8.39(+2.52%) |
Jun 13, 2023 | 330.59 | 334.40 | 329.19 | 332.86 | 340,557 | +3.15(+0.96%) |
Jun 12, 2023 | 323.38 | 330.45 | 320.98 | 329.71 | 283,970 | +7.21(+2.24%) |
Jun 09, 2023 | 319.31 | 323.70 | 318.92 | 322.50 | 371,096 | +1.76(+0.55%) |
Jun 08, 2023 | 333.74 | 333.97 | 320.02 | 320.74 | 449,606 | -13.93(-4.16%) |
Jun 07, 2023 | 334.40 | 340.80 | 331.34 | 334.67 | 414,484 | +2.39(+0.72%) |
Jun 06, 2023 | 323.04 | 334.32 | 319.74 | 332.28 | 412,818 | +8.82(+2.73%) |
Jun 05, 2023 | 321.08 | 323.89 | 316.36 | 323.45 | 468,788 | +1.02(+0.32%) |
Jun 02, 2023 | 313.74 | 323.05 | 312.66 | 322.44 | 454,306 | +13.18(+4.26%) |
Jun 01, 2023 | 313.44 | 313.44 | 304.06 | 309.26 | 656,053 | -3.35(-1.07%) |
May 31, 2023 | 316.15 | 319.04 | 306.07 | 312.61 | 933,189 | -6.28(-1.97%) |
May 30, 2023 | 327.23 | 328.38 | 315.85 | 318.89 | 405,618 | -5.18(-1.60%) |
May 26, 2023 | 322.57 | 329.24 | 321.58 | 324.07 | 349,088 | +0.92(+0.28%) |
May 25, 2023 | 330.00 | 333.06 | 322.31 | 323.15 | 294,276 | -6.69(-2.03%) |
May 24, 2023 | 334.39 | 334.93 | 323.61 | 329.84 | 268,369 | -4.18(-1.25%) |
May 23, 2023 | 337.70 | 340.78 | 332.05 | 334.02 | 312,137 | -4.56(-1.35%) |
May 22, 2023 | 341.22 | 342.01 | 337.59 | 338.58 | 329,204 | -2.32(-0.68%) |
May 19, 2023 | 348.97 | 348.97 | 340.77 | 340.90 | 320,830 | -8.07(-2.31%) |
May 18, 2023 | 339.20 | 349.48 | 336.07 | 348.97 | 326,449 | +9.81(+2.89%) |
May 17, 2023 | 338.81 | 339.55 | 333.14 | 339.16 | 241,771 | +2.73(+0.81%) |
May 16, 2023 | 332.52 | 338.55 | 329.92 | 336.44 | 372,692 | -0.52(-0.16%) |
May 15, 2023 | 333.55 | 337.18 | 330.62 | 336.96 | 263,973 | +3.46(+1.04%) |
May 12, 2023 | 342.84 | 344.63 | 331.03 | 333.50 | 415,786 | -9.25(-2.70%) |
May 11, 2023 | 346.06 | 346.06 | 339.49 | 342.75 | 259,109 | -3.13(-0.91%) |
May 10, 2023 | 351.03 | 351.72 | 342.73 | 345.88 | 254,660 | +0.24(+0.07%) |
May 09, 2023 | 343.91 | 347.73 | 342.45 | 345.65 | 231,423 | -2.17(-0.62%) |
May 08, 2023 | 348.67 | 349.76 | 343.29 | 347.81 | 210,161 | -0.77(-0.22%) |
May 05, 2023 | 346.15 | 350.42 | 343.29 | 348.58 | 288,730 | +8.95(+2.64%) |
May 04, 2023 | 346.91 | 350.03 | 337.44 | 339.63 | 285,410 | -6.75(-1.95%) |
May 03, 2023 | 342.76 | 353.36 | 342.14 | 346.38 | 399,052 | +4.76(+1.39%) |
May 02, 2023 | 341.36 | 342.50 | 334.05 | 341.62 | 346,980 | +0.11(+0.03%) |