Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 432.64 | 434.69 | 429.46 | 431.09 | 369,617 | -1.46(-0.34%) |
Jul 28, 2023 | 435.36 | 435.36 | 429.23 | 432.55 | 288,863 | +1.06(+0.25%) |
Jul 27, 2023 | 437.57 | 437.99 | 430.92 | 431.49 | 346,126 | -4.93(-1.13%) |
Jul 26, 2023 | 434.29 | 437.00 | 431.15 | 436.42 | 267,470 | +1.17(+0.27%) |
Jul 25, 2023 | 432.04 | 438.34 | 432.04 | 435.25 | 293,527 | +2.48(+0.57%) |
Jul 24, 2023 | 427.99 | 432.84 | 426.45 | 432.78 | 344,049 | +4.76(+1.11%) |
Jul 21, 2023 | 426.35 | 429.21 | 423.71 | 428.02 | 286,029 | +2.32(+0.54%) |
Jul 20, 2023 | 421.88 | 425.89 | 418.74 | 425.70 | 365,884 | +4.38(+1.04%) |
Jul 19, 2023 | 420.75 | 426.75 | 419.58 | 421.32 | 328,941 | +0.81(+0.19%) |
Jul 18, 2023 | 418.12 | 422.73 | 417.43 | 420.51 | 319,955 | +4.22(+1.01%) |
Jul 17, 2023 | 406.66 | 416.86 | 406.65 | 416.29 | 342,898 | +9.28(+2.28%) |
Jul 14, 2023 | 410.24 | 415.42 | 406.49 | 407.00 | 320,953 | -3.08(-0.75%) |
Jul 13, 2023 | 396.51 | 410.41 | 396.51 | 410.09 | 418,131 | +14.19(+3.58%) |
Jul 12, 2023 | 402.24 | 405.29 | 395.13 | 395.89 | 425,644 | -1.17(-0.29%) |
Jul 11, 2023 | 391.84 | 398.23 | 389.46 | 397.06 | 350,381 | +5.22(+1.33%) |
Jul 10, 2023 | 383.23 | 394.28 | 382.07 | 391.84 | 351,593 | +7.79(+2.03%) |
Jul 07, 2023 | 385.97 | 387.86 | 381.78 | 384.05 | 353,504 | -3.60(-0.93%) |
Jul 06, 2023 | 388.90 | 390.11 | 385.43 | 387.65 | 413,309 | -4.21(-1.07%) |
Jul 05, 2023 | 388.41 | 392.00 | 384.53 | 391.86 | 448,111 | +1.89(+0.49%) |
Jul 03, 2023 | 394.35 | 395.13 | 387.28 | 389.97 | 202,014 | -7.04(-1.77%) |
Jun 30, 2023 | 393.76 | 398.65 | 393.08 | 397.01 | 278,182 | +5.05(+1.29%) |
Jun 29, 2023 | 391.82 | 394.43 | 390.16 | 391.96 | 213,293 | +0.07(+0.02%) |
Jun 28, 2023 | 397.11 | 397.11 | 387.70 | 391.89 | 331,026 | -4.82(-1.21%) |
Jun 27, 2023 | 392.72 | 397.82 | 389.38 | 396.71 | 482,195 | +4.64(+1.18%) |
Jun 26, 2023 | 389.46 | 392.33 | 387.73 | 392.07 | 424,172 | +1.59(+0.41%) |
Jun 23, 2023 | 397.95 | 401.56 | 390.17 | 390.48 | 677,390 | -10.01(-2.50%) |
Jun 22, 2023 | 414.13 | 414.13 | 388.41 | 400.48 | 947,859 | -19.02(-4.53%) |
Jun 21, 2023 | 417.58 | 422.13 | 415.57 | 419.50 | 491,631 | +1.77(+0.42%) |
Jun 20, 2023 | 414.42 | 422.76 | 414.42 | 417.73 | 505,699 | +0.63(+0.15%) |
Jun 16, 2023 | 420.62 | 426.08 | 414.61 | 417.09 | 517,728 | -1.40(-0.33%) |
Jun 15, 2023 | 409.00 | 421.13 | 408.26 | 418.49 | 351,407 | +11.23(+2.76%) |
Jun 14, 2023 | 402.36 | 408.67 | 399.65 | 407.26 | 255,170 | +4.50(+1.12%) |
Jun 13, 2023 | 397.17 | 403.76 | 395.61 | 402.76 | 331,326 | +6.11(+1.54%) |
Jun 12, 2023 | 393.80 | 397.07 | 393.42 | 396.65 | 245,758 | +2.68(+0.68%) |
Jun 09, 2023 | 400.53 | 401.89 | 392.04 | 393.97 | 353,550 | -5.82(-1.46%) |
Jun 08, 2023 | 393.47 | 403.31 | 391.54 | 399.79 | 282,928 | +5.86(+1.49%) |
Jun 07, 2023 | 394.98 | 397.27 | 391.95 | 393.93 | 213,160 | -0.06(-0.02%) |
Jun 06, 2023 | 392.61 | 398.90 | 392.61 | 393.99 | 176,266 | -0.58(-0.15%) |
Jun 05, 2023 | 393.89 | 397.00 | 391.71 | 394.58 | 154,301 | -0.61(-0.16%) |
Jun 02, 2023 | 390.36 | 395.65 | 389.89 | 395.19 | 186,584 | +8.44(+2.18%) |
Jun 01, 2023 | 383.07 | 387.84 | 377.50 | 386.75 | 248,295 | +5.35(+1.40%) |
May 31, 2023 | 385.76 | 386.32 | 379.87 | 381.40 | 526,190 | -4.92(-1.27%) |
May 30, 2023 | 384.61 | 388.84 | 380.69 | 386.32 | 324,157 | +2.38(+0.62%) |
May 26, 2023 | 381.50 | 384.04 | 379.75 | 383.94 | 237,384 | +3.33(+0.88%) |
May 25, 2023 | 380.27 | 383.14 | 377.60 | 380.61 | 207,493 | +0.48(+0.13%) |
May 24, 2023 | 382.65 | 384.15 | 379.86 | 380.13 | 208,182 | -4.41(-1.15%) |
May 23, 2023 | 391.06 | 397.75 | 384.05 | 384.54 | 215,411 | -9.10(-2.31%) |
May 22, 2023 | 391.87 | 395.18 | 388.53 | 393.64 | 283,745 | +2.04(+0.52%) |
May 19, 2023 | 390.90 | 396.00 | 390.90 | 391.61 | 252,417 | +2.61(+0.67%) |
May 18, 2023 | 390.20 | 390.56 | 385.60 | 389.00 | 272,343 | -0.70(-0.18%) |
May 17, 2023 | 385.12 | 391.09 | 381.95 | 389.70 | 311,951 | +5.65(+1.47%) |
May 16, 2023 | 389.30 | 390.87 | 381.99 | 384.04 | 325,789 | -7.40(-1.89%) |
May 15, 2023 | 393.69 | 395.71 | 389.36 | 391.45 | 224,356 | -2.30(-0.58%) |
May 12, 2023 | 398.06 | 400.01 | 393.04 | 393.75 | 265,791 | -1.89(-0.48%) |
May 11, 2023 | 398.04 | 401.49 | 392.89 | 395.64 | 190,911 | -4.07(-1.02%) |
May 10, 2023 | 400.40 | 403.18 | 399.19 | 399.71 | 237,143 | +2.35(+0.59%) |
May 09, 2023 | 394.98 | 399.63 | 392.27 | 397.36 | 209,372 | -0.65(-0.16%) |
May 08, 2023 | 403.14 | 404.50 | 396.80 | 398.01 | 182,828 | -3.14(-0.78%) |
May 05, 2023 | 393.69 | 402.48 | 393.69 | 401.15 | 243,599 | +10.71(+2.74%) |
May 04, 2023 | 391.16 | 393.59 | 388.51 | 390.44 | 224,944 | +1.34(+0.35%) |
May 03, 2023 | 395.00 | 396.65 | 386.50 | 389.10 | 304,277 | -4.38(-1.11%) |
May 02, 2023 | 403.49 | 403.49 | 389.15 | 393.47 | 339,810 | -12.90(-3.17%) |