Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 467.42 | 471.18 | 464.94 | 467.17 | 25,086,820 | -0.21(-0.04%) |
Jul 28, 2023 | 466.56 | 470.15 | 463.69 | 467.38 | 33,127,834 | +8.50(+1.85%) |
Jul 27, 2023 | 465.07 | 473.83 | 457.38 | 458.88 | 45,525,140 | +4.48(+0.99%) |
Jul 26, 2023 | 460.09 | 460.41 | 446.19 | 454.40 | 36,369,680 | -2.27(-0.50%) |
Jul 25, 2023 | 449.30 | 461.71 | 449.12 | 456.68 | 34,747,860 | +10.67(+2.39%) |
Jul 24, 2023 | 447.20 | 450.98 | 440.29 | 446.01 | 38,283,552 | +3.03(+0.68%) |
Jul 21, 2023 | 457.76 | 458.54 | 440.89 | 442.98 | 97,497,664 | -12.11(-2.66%) |
Jul 20, 2023 | 464.95 | 470.75 | 450.51 | 455.08 | 53,695,160 | -15.57(-3.31%) |
Jul 19, 2023 | 474.52 | 478.06 | 467.30 | 470.65 | 42,690,548 | -4.17(-0.88%) |
Jul 18, 2023 | 466.89 | 478.84 | 457.23 | 474.82 | 56,978,948 | +10.33(+2.22%) |
Jul 17, 2023 | 462.77 | 464.84 | 452.51 | 464.49 | 51,007,240 | +9.92(+2.18%) |
Jul 14, 2023 | 465.71 | 480.76 | 450.49 | 454.57 | 77,228,488 | -5.08(-1.10%) |
Jul 13, 2023 | 445.07 | 461.43 | 444.91 | 459.65 | 47,732,136 | +20.75(+4.73%) |
Jul 12, 2023 | 430.22 | 439.24 | 427.67 | 438.91 | 48,015,324 | +14.97(+3.53%) |
Jul 11, 2023 | 424.70 | 427.47 | 420.56 | 423.94 | 30,168,202 | +2.25(+0.53%) |
Jul 10, 2023 | 426.46 | 428.00 | 416.38 | 421.69 | 35,399,520 | -3.23(-0.76%) |
Jul 07, 2023 | 423.11 | 432.03 | 421.69 | 424.92 | 35,597,132 | +4.00(+0.95%) |
Jul 06, 2023 | 418.33 | 421.68 | 413.36 | 420.92 | 30,394,210 | -2.14(-0.51%) |
Jul 05, 2023 | 421.24 | 431.66 | 420.74 | 423.06 | 32,340,588 | -0.96(-0.23%) |
Jul 03, 2023 | 425.06 | 428.87 | 421.91 | 424.02 | 19,826,334 | +1.11(+0.26%) |
Jun 30, 2023 | 416.69 | 425.39 | 414.90 | 422.91 | 50,140,804 | +14.80(+3.63%) |
Jun 29, 2023 | 415.48 | 415.89 | 405.90 | 408.12 | 38,000,296 | -3.29(-0.80%) |
Jun 28, 2023 | 406.50 | 418.34 | 405.08 | 411.41 | 58,178,996 | -7.25(-1.73%) |
Jun 27, 2023 | 407.89 | 419.29 | 404.38 | 418.65 | 45,823,712 | +12.44(+3.06%) |
Jun 26, 2023 | 424.50 | 427.53 | 400.90 | 406.22 | 59,400,432 | -15.77(-3.74%) |
Jun 23, 2023 | 424.53 | 427.98 | 420.04 | 421.98 | 35,846,104 | -8.16(-1.90%) |
Jun 22, 2023 | 422.42 | 434.14 | 422.23 | 430.14 | 41,732,988 | -0.20(-0.05%) |
Jun 21, 2023 | 434.90 | 436.04 | 420.69 | 430.34 | 55,158,584 | -7.63(-1.74%) |
Jun 20, 2023 | 429.87 | 439.79 | 426.63 | 437.97 | 45,071,120 | +11.16(+2.61%) |
Jun 16, 2023 | 434.39 | 437.10 | 426.50 | 426.81 | 65,587,556 | +0.46(+0.11%) |
Jun 15, 2023 | 425.91 | 432.78 | 421.36 | 426.35 | 56,888,320 | -3.51(-0.82%) |
Jun 14, 2023 | 408.14 | 429.89 | 405.42 | 429.86 | 74,011,024 | +19.75(+4.81%) |
Jun 13, 2023 | 401.76 | 410.91 | 397.30 | 410.12 | 61,204,988 | +15.40(+3.90%) |
Jun 12, 2023 | 391.90 | 395.20 | 386.08 | 394.72 | 38,922,924 | +7.12(+1.84%) |
Jun 09, 2023 | 390.27 | 397.01 | 385.57 | 387.60 | 42,876,192 | +2.60(+0.68%) |
Jun 08, 2023 | 377.14 | 388.54 | 374.95 | 385.00 | 41,742,404 | +10.35(+2.76%) |
Jun 07, 2023 | 389.05 | 394.89 | 373.47 | 374.65 | 51,056,876 | -11.75(-3.04%) |
Jun 06, 2023 | 388.16 | 391.46 | 381.34 | 386.40 | 38,846,868 | -5.17(-1.32%) |
Jun 05, 2023 | 388.95 | 395.51 | 386.93 | 391.57 | 39,592,464 | -1.56(-0.40%) |
Jun 02, 2023 | 400.83 | 404.86 | 390.44 | 393.13 | 48,291,820 | -4.43(-1.11%) |
Jun 01, 2023 | 384.75 | 400.36 | 383.26 | 397.56 | 63,544,436 | +19.35(+5.12%) |
May 31, 2023 | 394.74 | 402.81 | 378.08 | 378.20 | 100,230,496 | -22.76(-5.68%) |
May 30, 2023 | 405.81 | 419.23 | 399.35 | 400.97 | 92,297,552 | +11.65(+2.99%) |
May 26, 2023 | 378.76 | 391.56 | 375.37 | 389.32 | 71,465,360 | +9.66(+2.54%) |
May 25, 2023 | 385.09 | 394.66 | 366.22 | 379.67 | 154,423,952 | +74.39(+24.37%) |
May 24, 2023 | 301.99 | 305.96 | 297.95 | 305.27 | 70,858,920 | -1.50(-0.49%) |
May 23, 2023 | 309.89 | 312.77 | 306.20 | 306.77 | 35,597,580 | -4.88(-1.57%) |
May 22, 2023 | 308.90 | 315.09 | 306.69 | 311.65 | 37,177,312 | -0.88(-0.28%) |
May 19, 2023 | 315.25 | 315.69 | 309.05 | 312.53 | 47,407,784 | -4.14(-1.31%) |
May 18, 2023 | 303.99 | 318.17 | 303.09 | 316.67 | 74,808,960 | +14.99(+4.97%) |
May 17, 2023 | 295.74 | 301.88 | 294.19 | 301.67 | 43,192,212 | +9.65(+3.30%) |
May 16, 2023 | 288.31 | 298.59 | 288.22 | 292.03 | 44,908,676 | +2.60(+0.90%) |
May 15, 2023 | 284.98 | 289.59 | 281.42 | 289.43 | 29,385,198 | +6.13(+2.16%) |
May 12, 2023 | 285.19 | 287.70 | 280.36 | 283.30 | 27,431,986 | -2.38(-0.83%) |
May 11, 2023 | 288.86 | 289.40 | 282.36 | 285.68 | 32,203,800 | -3.07(-1.06%) |
May 10, 2023 | 289.95 | 291.03 | 284.51 | 288.75 | 36,932,308 | +3.14(+1.10%) |
May 09, 2023 | 288.89 | 289.63 | 284.40 | 285.61 | 31,482,302 | -5.80(-1.99%) |
May 08, 2023 | 285.12 | 292.10 | 283.40 | 291.41 | 34,491,572 | +4.71(+1.64%) |
May 05, 2023 | 278.16 | 287.45 | 277.21 | 286.70 | 36,162,584 | +11.18(+4.06%) |
May 04, 2023 | 276.41 | 278.49 | 272.30 | 275.52 | 32,172,256 | -2.40(-0.86%) |
May 03, 2023 | 278.30 | 283.57 | 274.62 | 277.92 | 38,327,060 | -4.08(-1.45%) |
May 02, 2023 | 286.70 | 288.26 | 280.73 | 282.00 | 40,240,428 | -7.00(-2.42%) |