Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 388.40 | 391.85 | 384.68 | 391.10 | 1,932,897 | +2.33(+0.60%) |
Jul 28, 2023 | 394.57 | 398.36 | 388.63 | 388.77 | 2,439,935 | -3.49(-0.89%) |
Jul 27, 2023 | 400.01 | 408.86 | 390.36 | 392.26 | 3,560,998 | -32.45(-7.64%) |
Jul 26, 2023 | 424.37 | 424.94 | 421.73 | 424.70 | 1,364,503 | +0.87(+0.21%) |
Jul 25, 2023 | 417.77 | 424.94 | 416.87 | 423.83 | 1,365,722 | +4.69(+1.12%) |
Jul 24, 2023 | 420.73 | 421.83 | 417.41 | 419.14 | 1,454,778 | -0.49(-0.12%) |
Jul 21, 2023 | 421.10 | 421.61 | 419.60 | 419.63 | 1,362,848 | -0.50(-0.12%) |
Jul 20, 2023 | 419.25 | 420.44 | 417.18 | 420.12 | 1,094,915 | +1.25(+0.30%) |
Jul 19, 2023 | 420.04 | 421.66 | 417.31 | 418.87 | 1,331,768 | +0.67(+0.16%) |
Jul 18, 2023 | 414.11 | 418.61 | 413.40 | 418.20 | 1,033,081 | +4.42(+1.07%) |
Jul 17, 2023 | 413.10 | 415.02 | 411.13 | 413.78 | 1,199,750 | +1.36(+0.33%) |
Jul 14, 2023 | 409.05 | 413.75 | 408.72 | 412.42 | 1,293,839 | +3.96(+0.97%) |
Jul 13, 2023 | 406.44 | 409.98 | 403.76 | 408.46 | 1,263,748 | +5.42(+1.35%) |
Jul 12, 2023 | 400.33 | 405.91 | 399.68 | 403.04 | 1,969,375 | +10.05(+2.56%) |
Jul 11, 2023 | 393.55 | 396.42 | 391.55 | 392.99 | 934,668 | -1.99(-0.50%) |
Jul 10, 2023 | 390.58 | 397.30 | 390.58 | 394.98 | 848,127 | +5.14(+1.32%) |
Jul 07, 2023 | 389.82 | 394.62 | 388.61 | 389.85 | 818,650 | -2.09(-0.53%) |
Jul 06, 2023 | 391.94 | 394.08 | 389.15 | 391.94 | 1,040,467 | -4.20(-1.06%) |
Jul 05, 2023 | 392.01 | 397.86 | 389.51 | 396.14 | 1,173,182 | +2.66(+0.68%) |
Jul 03, 2023 | 394.92 | 395.66 | 390.88 | 393.49 | 719,874 | -3.94(-0.99%) |
Jun 30, 2023 | 396.73 | 402.14 | 395.30 | 397.42 | 1,361,656 | +5.01(+1.28%) |
Jun 29, 2023 | 388.20 | 393.43 | 386.46 | 392.42 | 1,008,431 | +4.28(+1.10%) |
Jun 28, 2023 | 386.86 | 388.71 | 386.86 | 388.13 | 727,382 | +0.50(+0.13%) |
Jun 27, 2023 | 386.28 | 388.92 | 383.29 | 387.63 | 717,530 | +3.97(+1.03%) |
Jun 26, 2023 | 386.88 | 387.96 | 383.58 | 383.66 | 863,398 | -3.32(-0.86%) |
Jun 23, 2023 | 382.52 | 388.99 | 381.68 | 386.98 | 1,492,447 | +2.10(+0.55%) |
Jun 22, 2023 | 384.91 | 385.62 | 380.50 | 384.88 | 1,153,169 | -0.86(-0.22%) |
Jun 21, 2023 | 385.94 | 388.03 | 383.10 | 385.74 | 1,277,785 | -2.71(-0.70%) |
Jun 20, 2023 | 383.70 | 389.25 | 381.10 | 388.45 | 1,513,145 | -3.34(-0.85%) |
Jun 16, 2023 | 398.36 | 399.43 | 391.58 | 391.79 | 1,899,972 | -4.73(-1.19%) |
Jun 15, 2023 | 391.08 | 397.80 | 389.30 | 396.52 | 1,478,115 | +6.83(+1.75%) |
Jun 14, 2023 | 387.90 | 392.06 | 387.12 | 389.69 | 1,511,564 | +2.51(+0.65%) |
Jun 13, 2023 | 382.93 | 387.58 | 381.48 | 387.18 | 1,528,572 | +5.25(+1.38%) |
Jun 12, 2023 | 381.28 | 382.84 | 379.22 | 381.93 | 1,169,183 | +1.25(+0.33%) |
Jun 09, 2023 | 380.88 | 381.67 | 378.11 | 380.68 | 1,262,366 | +1.82(+0.48%) |
Jun 08, 2023 | 371.42 | 379.02 | 370.58 | 378.85 | 1,044,802 | +7.90(+2.13%) |
Jun 07, 2023 | 376.63 | 377.45 | 369.59 | 370.95 | 1,029,645 | -4.95(-1.32%) |
Jun 06, 2023 | 373.39 | 377.73 | 372.72 | 375.90 | 743,923 | +1.07(+0.29%) |
Jun 05, 2023 | 374.71 | 377.41 | 372.45 | 374.83 | 900,209 | +2.05(+0.55%) |
Jun 02, 2023 | 368.78 | 375.42 | 368.00 | 372.78 | 1,338,135 | +6.98(+1.91%) |
Jun 01, 2023 | 363.36 | 368.32 | 362.26 | 365.80 | 1,077,686 | +1.55(+0.42%) |
May 31, 2023 | 358.87 | 365.34 | 356.65 | 364.25 | 2,562,659 | +3.07(+0.85%) |
May 30, 2023 | 362.56 | 366.90 | 359.67 | 361.18 | 981,984 | +3.52(+0.98%) |
May 26, 2023 | 355.66 | 360.45 | 354.62 | 357.66 | 1,063,669 | +2.44(+0.69%) |
May 25, 2023 | 352.99 | 356.34 | 351.67 | 355.22 | 1,079,237 | +2.99(+0.85%) |
May 24, 2023 | 357.55 | 358.34 | 350.25 | 352.23 | 1,248,257 | -5.92(-1.65%) |
May 23, 2023 | 365.48 | 368.29 | 356.85 | 358.15 | 1,212,233 | -10.05(-2.73%) |
May 22, 2023 | 361.33 | 369.89 | 361.33 | 368.19 | 1,245,324 | +6.85(+1.90%) |
May 19, 2023 | 358.15 | 366.64 | 357.50 | 361.34 | 1,319,321 | +1.60(+0.45%) |
May 18, 2023 | 357.26 | 360.50 | 354.76 | 359.74 | 1,058,613 | +2.83(+0.79%) |
May 17, 2023 | 357.40 | 357.94 | 353.24 | 356.91 | 880,500 | +2.26(+0.64%) |
May 16, 2023 | 355.85 | 358.26 | 354.47 | 354.65 | 690,723 | -2.80(-0.78%) |
May 15, 2023 | 355.56 | 357.79 | 353.37 | 357.45 | 863,816 | +2.12(+0.60%) |
May 12, 2023 | 356.69 | 357.94 | 352.73 | 355.33 | 758,677 | -0.94(-0.26%) |
May 11, 2023 | 358.87 | 359.58 | 354.11 | 356.27 | 902,681 | -1.87(-0.52%) |
May 10, 2023 | 353.12 | 359.58 | 353.12 | 358.14 | 1,423,009 | +6.83(+1.95%) |
May 09, 2023 | 351.22 | 355.09 | 350.78 | 351.31 | 873,415 | +0.09(+0.03%) |
May 08, 2023 | 350.50 | 352.18 | 349.31 | 351.22 | 704,022 | +0.98(+0.28%) |
May 05, 2023 | 347.15 | 352.68 | 346.33 | 350.24 | 940,478 | +6.61(+1.92%) |
May 04, 2023 | 344.82 | 348.48 | 342.75 | 343.63 | 1,034,292 | -2.43(-0.70%) |
May 03, 2023 | 353.45 | 354.34 | 345.96 | 346.06 | 922,745 | -5.98(-1.70%) |
May 02, 2023 | 356.10 | 358.60 | 348.57 | 352.05 | 1,144,188 | -6.56(-1.83%) |