Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 440.00 | 442.84 | 432.20 | 437.88 | 486,805 | +3.27(+0.75%) |
Jul 28, 2023 | 434.00 | 438.74 | 424.84 | 434.61 | 464,240 | +8.46(+1.99%) |
Jul 27, 2023 | 451.00 | 452.46 | 424.17 | 426.15 | 565,165 | -17.31(-3.90%) |
Jul 26, 2023 | 436.82 | 447.93 | 436.28 | 443.46 | 529,671 | +6.64(+1.52%) |
Jul 25, 2023 | 430.94 | 442.42 | 430.21 | 436.82 | 447,827 | +5.88(+1.37%) |
Jul 24, 2023 | 427.64 | 431.87 | 412.93 | 430.94 | 655,159 | -5.71(-1.31%) |
Jul 21, 2023 | 441.91 | 445.88 | 426.55 | 436.65 | 563,414 | -4.18(-0.95%) |
Jul 20, 2023 | 455.21 | 461.31 | 435.20 | 440.83 | 631,208 | -12.27(-2.71%) |
Jul 19, 2023 | 451.77 | 461.60 | 446.76 | 453.10 | 550,015 | +7.31(+1.64%) |
Jul 18, 2023 | 449.48 | 454.00 | 435.00 | 445.80 | 783,145 | -4.08(-0.91%) |
Jul 17, 2023 | 457.20 | 467.00 | 444.35 | 449.88 | 862,068 | -8.98(-1.96%) |
Jul 14, 2023 | 455.46 | 475.09 | 447.18 | 458.86 | 1,724,365 | -2.97(-0.64%) |
Jul 13, 2023 | 418.00 | 466.99 | 412.78 | 461.83 | 2,077,236 | +48.34(+11.69%) |
Jul 12, 2023 | 418.00 | 420.98 | 405.24 | 413.49 | 923,402 | +1.19(+0.29%) |
Jul 11, 2023 | 401.00 | 415.00 | 396.92 | 412.30 | 1,205,867 | +4.59(+1.13%) |
Jul 10, 2023 | 381.17 | 408.01 | 370.05 | 407.71 | 996,329 | +26.97(+7.08%) |
Jul 07, 2023 | 373.59 | 392.00 | 373.59 | 380.74 | 941,767 | +4.19(+1.11%) |
Jul 06, 2023 | 380.59 | 385.01 | 362.00 | 376.55 | 891,613 | -1.56(-0.41%) |
Jul 05, 2023 | 367.01 | 382.99 | 359.10 | 378.11 | 1,186,055 | +0.27(+0.07%) |
Jul 03, 2023 | 347.00 | 378.27 | 345.99 | 377.84 | 1,106,503 | +35.42(+10.34%) |
Jun 30, 2023 | 349.97 | 352.75 | 322.26 | 342.42 | 1,525,510 | +2.17(+0.64%) |
Jun 29, 2023 | 335.64 | 340.79 | 328.50 | 340.25 | 856,886 | +14.64(+4.50%) |
Jun 28, 2023 | 319.91 | 332.81 | 318.45 | 325.61 | 657,998 | +0.73(+0.22%) |
Jun 27, 2023 | 312.30 | 327.99 | 311.53 | 324.88 | 876,018 | +19.14(+6.26%) |
Jun 26, 2023 | 324.00 | 328.60 | 301.08 | 305.74 | 1,126,854 | -23.37(-7.10%) |
Jun 23, 2023 | 327.00 | 337.00 | 317.30 | 329.11 | 1,563,756 | +1.88(+0.57%) |
Jun 22, 2023 | 332.49 | 337.45 | 313.13 | 327.23 | 1,143,224 | -4.08(-1.23%) |
Jun 21, 2023 | 324.00 | 338.00 | 320.31 | 331.31 | 1,924,593 | +17.91(+5.71%) |
Jun 20, 2023 | 300.00 | 315.18 | 289.69 | 313.40 | 1,891,992 | +20.01(+6.82%) |
Jun 16, 2023 | 284.99 | 298.00 | 280.96 | 293.39 | 1,423,283 | +15.47(+5.57%) |
Jun 15, 2023 | 274.15 | 281.38 | 266.00 | 277.92 | 785,361 | -4.96(-1.75%) |
Jun 14, 2023 | 284.11 | 286.15 | 276.73 | 282.88 | 398,746 | -0.94(-0.33%) |
Jun 13, 2023 | 284.30 | 284.88 | 274.95 | 283.82 | 442,357 | +6.12(+2.20%) |
Jun 12, 2023 | 279.13 | 281.66 | 275.00 | 277.70 | 370,868 | -4.63(-1.64%) |
Jun 09, 2023 | 293.50 | 295.76 | 280.50 | 282.33 | 567,855 | -8.60(-2.96%) |
Jun 08, 2023 | 289.69 | 297.24 | 283.57 | 290.93 | 485,119 | +0.12(+0.04%) |
Jun 07, 2023 | 298.82 | 302.27 | 288.00 | 290.81 | 675,411 | -8.01(-2.68%) |
Jun 06, 2023 | 270.00 | 304.56 | 266.55 | 298.82 | 1,883,441 | +22.46(+8.13%) |
Jun 05, 2023 | 294.47 | 296.96 | 271.20 | 276.36 | 1,403,065 | -25.77(-8.53%) |
Jun 02, 2023 | 305.27 | 306.00 | 290.64 | 302.13 | 726,465 | +2.19(+0.73%) |
Jun 01, 2023 | 298.50 | 307.73 | 295.64 | 299.94 | 548,249 | -1.69(-0.56%) |
May 31, 2023 | 294.01 | 302.77 | 289.00 | 301.63 | 623,318 | +2.36(+0.79%) |
May 30, 2023 | 300.10 | 313.64 | 296.75 | 299.27 | 946,370 | +14.17(+4.97%) |
May 26, 2023 | 279.80 | 294.89 | 279.20 | 285.10 | 654,984 | +4.11(+1.46%) |
May 25, 2023 | 287.91 | 288.84 | 272.85 | 280.99 | 878,356 | -3.44(-1.21%) |
May 24, 2023 | 282.00 | 286.95 | 276.63 | 284.43 | 806,396 | -4.90(-1.69%) |
May 23, 2023 | 299.19 | 301.20 | 288.26 | 289.33 | 642,912 | -4.79(-1.63%) |
May 22, 2023 | 287.78 | 297.06 | 286.02 | 294.12 | 590,656 | +5.84(+2.03%) |
May 19, 2023 | 290.90 | 291.96 | 282.57 | 288.28 | 373,181 | +0.70(+0.24%) |
May 18, 2023 | 289.00 | 297.21 | 280.01 | 287.58 | 669,269 | -2.99(-1.03%) |
May 17, 2023 | 271.49 | 291.05 | 269.26 | 290.57 | 611,088 | +17.13(+6.26%) |
May 16, 2023 | 277.50 | 283.00 | 272.37 | 273.44 | 464,258 | -9.06(-3.21%) |
May 15, 2023 | 280.00 | 286.88 | 276.00 | 282.50 | 650,392 | +11.50(+4.24%) |
May 12, 2023 | 284.90 | 286.59 | 266.51 | 271.00 | 1,085,204 | -16.37(-5.70%) |
May 11, 2023 | 311.35 | 311.35 | 284.76 | 287.37 | 1,541,913 | -27.74(-8.80%) |
May 10, 2023 | 313.24 | 325.65 | 305.00 | 315.11 | 1,295,076 | +11.68(+3.85%) |
May 09, 2023 | 297.51 | 310.00 | 289.63 | 303.43 | 721,934 | +8.76(+2.97%) |
May 08, 2023 | 311.15 | 311.75 | 294.00 | 294.67 | 1,042,205 | -32.05(-9.81%) |
May 05, 2023 | 313.00 | 328.72 | 312.00 | 326.72 | 908,215 | +14.49(+4.64%) |
May 04, 2023 | 311.15 | 321.19 | 307.50 | 312.24 | 714,958 | +7.99(+2.62%) |
May 03, 2023 | 320.49 | 321.89 | 301.68 | 304.25 | 1,192,050 | -23.76(-7.24%) |
May 02, 2023 | 310.14 | 332.93 | 305.13 | 328.01 | 1,373,124 | +20.54(+6.68%) |