Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 366.78 | 370.38 | 363.61 | 365.15 | 421,830 | +0.30(+0.08%) |
Jul 28, 2023 | 362.92 | 367.45 | 359.52 | 364.85 | 442,386 | +7.30(+2.04%) |
Jul 27, 2023 | 358.43 | 367.37 | 355.79 | 357.55 | 615,118 | +3.06(+0.86%) |
Jul 26, 2023 | 348.55 | 357.30 | 348.55 | 354.49 | 359,590 | +4.14(+1.18%) |
Jul 25, 2023 | 347.63 | 350.85 | 346.96 | 350.35 | 242,320 | +2.81(+0.81%) |
Jul 24, 2023 | 347.97 | 352.02 | 344.78 | 347.54 | 410,349 | +0.79(+0.23%) |
Jul 21, 2023 | 358.45 | 358.60 | 346.41 | 346.75 | 514,852 | -7.36(-2.08%) |
Jul 20, 2023 | 358.61 | 360.40 | 352.74 | 354.11 | 307,971 | -7.78(-2.15%) |
Jul 19, 2023 | 361.49 | 365.19 | 357.38 | 361.89 | 383,922 | +1.70(+0.47%) |
Jul 18, 2023 | 355.68 | 361.64 | 354.94 | 360.19 | 505,911 | +4.71(+1.33%) |
Jul 17, 2023 | 350.45 | 357.24 | 350.35 | 355.47 | 366,241 | +3.94(+1.12%) |
Jul 14, 2023 | 346.23 | 352.05 | 344.19 | 351.53 | 716,351 | +5.31(+1.53%) |
Jul 13, 2023 | 339.65 | 348.47 | 338.77 | 346.23 | 514,555 | +8.66(+2.57%) |
Jul 12, 2023 | 340.63 | 341.60 | 334.32 | 337.56 | 509,433 | +2.07(+0.62%) |
Jul 11, 2023 | 331.54 | 336.32 | 328.57 | 335.49 | 447,869 | +3.90(+1.18%) |
Jul 10, 2023 | 319.91 | 333.97 | 319.31 | 331.59 | 725,977 | +10.26(+3.19%) |
Jul 07, 2023 | 319.44 | 324.36 | 317.99 | 321.33 | 401,836 | +0.62(+0.19%) |
Jul 06, 2023 | 310.61 | 322.21 | 309.73 | 320.71 | 606,072 | +5.93(+1.88%) |
Jul 05, 2023 | 313.95 | 315.93 | 311.25 | 314.78 | 336,552 | -1.71(-0.54%) |
Jul 03, 2023 | 317.04 | 318.77 | 314.55 | 316.49 | 200,656 | -1.60(-0.50%) |
Jun 30, 2023 | 314.08 | 319.14 | 311.99 | 318.09 | 465,881 | +7.49(+2.41%) |
Jun 29, 2023 | 309.17 | 313.08 | 306.88 | 310.61 | 339,486 | +1.44(+0.46%) |
Jun 28, 2023 | 313.01 | 317.07 | 306.27 | 309.17 | 659,760 | -1.72(-0.55%) |
Jun 27, 2023 | 309.52 | 313.35 | 306.76 | 310.89 | 460,901 | +3.14(+1.02%) |
Jun 26, 2023 | 301.84 | 308.32 | 301.31 | 307.76 | 376,201 | +4.55(+1.50%) |
Jun 23, 2023 | 300.33 | 305.19 | 299.85 | 303.20 | 614,554 | -0.54(-0.18%) |
Jun 22, 2023 | 307.90 | 308.40 | 302.89 | 303.75 | 619,557 | -5.63(-1.82%) |
Jun 21, 2023 | 315.97 | 318.09 | 307.49 | 309.38 | 489,226 | -9.92(-3.11%) |
Jun 20, 2023 | 312.94 | 320.21 | 311.62 | 319.30 | 500,504 | +2.52(+0.79%) |
Jun 16, 2023 | 324.07 | 325.66 | 314.92 | 316.79 | 678,843 | -3.99(-1.24%) |
Jun 15, 2023 | 315.10 | 321.60 | 312.72 | 320.78 | 557,621 | +4.00(+1.26%) |
Jun 14, 2023 | 319.58 | 324.79 | 314.65 | 316.78 | 510,247 | -2.80(-0.88%) |
Jun 13, 2023 | 312.51 | 320.11 | 311.37 | 319.58 | 513,860 | +10.07(+3.25%) |
Jun 12, 2023 | 304.27 | 310.55 | 303.00 | 309.51 | 369,390 | +7.79(+2.58%) |
Jun 09, 2023 | 303.67 | 305.62 | 300.88 | 301.72 | 422,510 | -0.31(-0.10%) |
Jun 08, 2023 | 299.93 | 305.69 | 298.57 | 302.02 | 491,899 | +2.04(+0.68%) |
Jun 07, 2023 | 306.21 | 306.97 | 296.90 | 299.98 | 409,276 | -4.45(-1.46%) |
Jun 06, 2023 | 301.42 | 309.05 | 301.07 | 304.43 | 498,780 | +1.50(+0.49%) |
Jun 05, 2023 | 289.44 | 304.58 | 287.80 | 302.93 | 860,472 | +12.49(+4.30%) |
Jun 02, 2023 | 282.67 | 291.07 | 281.49 | 290.45 | 614,123 | +12.09(+4.34%) |
Jun 01, 2023 | 273.97 | 281.53 | 270.38 | 278.36 | 432,144 | +0.97(+0.35%) |
May 31, 2023 | 274.87 | 278.09 | 270.48 | 277.39 | 1,160,792 | +0.31(+0.11%) |
May 30, 2023 | 283.68 | 284.71 | 276.64 | 277.08 | 438,129 | -1.12(-0.40%) |
May 26, 2023 | 277.86 | 282.34 | 277.32 | 278.20 | 370,308 | +2.28(+0.83%) |
May 25, 2023 | 280.94 | 281.45 | 274.54 | 275.92 | 522,920 | -1.80(-0.65%) |
May 24, 2023 | 278.22 | 280.12 | 276.02 | 277.71 | 328,987 | -3.10(-1.10%) |
May 23, 2023 | 282.84 | 285.34 | 279.30 | 280.81 | 926,509 | -5.17(-1.81%) |
May 22, 2023 | 283.04 | 292.23 | 282.46 | 285.98 | 568,649 | +3.80(+1.35%) |
May 19, 2023 | 280.53 | 283.57 | 279.80 | 282.19 | 616,304 | +3.07(+1.10%) |
May 18, 2023 | 271.52 | 280.04 | 270.57 | 279.11 | 602,509 | +9.34(+3.46%) |
May 17, 2023 | 264.22 | 270.27 | 262.17 | 269.77 | 569,974 | +7.44(+2.83%) |
May 16, 2023 | 267.07 | 268.09 | 261.80 | 262.34 | 362,488 | -6.36(-2.37%) |
May 15, 2023 | 264.97 | 270.59 | 264.02 | 268.70 | 570,134 | +3.17(+1.20%) |
May 12, 2023 | 262.35 | 265.96 | 259.20 | 265.52 | 511,748 | +3.17(+1.21%) |
May 11, 2023 | 270.09 | 270.41 | 260.26 | 262.36 | 847,717 | -7.78(-2.88%) |
May 10, 2023 | 269.45 | 271.94 | 266.15 | 270.14 | 569,388 | +4.39(+1.65%) |
May 09, 2023 | 268.86 | 271.15 | 265.69 | 265.75 | 687,801 | -5.58(-2.06%) |
May 08, 2023 | 269.16 | 272.48 | 267.17 | 271.33 | 746,936 | +1.73(+0.64%) |
May 05, 2023 | 278.06 | 279.98 | 264.68 | 269.60 | 1,318,879 | -7.28(-2.63%) |
May 04, 2023 | 293.73 | 300.70 | 276.39 | 276.88 | 1,115,953 | -13.56(-4.67%) |
May 03, 2023 | 287.91 | 297.36 | 286.77 | 290.43 | 1,510,442 | +4.90(+1.71%) |
May 02, 2023 | 292.76 | 292.76 | 281.71 | 285.54 | 992,792 | -8.70(-2.96%) |