Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 381.70 | 385.31 | 380.61 | 384.53 | 318,727 | +2.51(+0.66%) |
Jul 28, 2023 | 380.26 | 385.50 | 379.74 | 382.02 | 696,561 | +3.25(+0.86%) |
Jul 27, 2023 | 389.80 | 389.80 | 372.56 | 378.77 | 728,001 | -9.10(-2.35%) |
Jul 26, 2023 | 416.92 | 416.92 | 387.21 | 387.87 | 743,134 | -26.85(-6.47%) |
Jul 25, 2023 | 412.97 | 415.84 | 408.53 | 414.72 | 305,695 | +0.91(+0.22%) |
Jul 24, 2023 | 413.84 | 414.09 | 409.50 | 413.81 | 216,884 | +1.36(+0.33%) |
Jul 21, 2023 | 408.93 | 413.39 | 406.99 | 412.45 | 276,556 | +4.53(+1.11%) |
Jul 20, 2023 | 406.76 | 409.86 | 403.86 | 407.92 | 259,483 | +1.24(+0.30%) |
Jul 19, 2023 | 407.71 | 410.65 | 405.50 | 406.68 | 314,651 | -2.11(-0.52%) |
Jul 18, 2023 | 413.26 | 416.17 | 408.72 | 408.79 | 228,306 | -5.88(-1.42%) |
Jul 17, 2023 | 411.59 | 415.77 | 411.35 | 414.67 | 102,878 | +3.14(+0.76%) |
Jul 14, 2023 | 415.40 | 415.73 | 409.21 | 411.53 | 148,033 | -4.71(-1.13%) |
Jul 13, 2023 | 418.22 | 420.12 | 414.51 | 416.24 | 179,847 | -2.00(-0.48%) |
Jul 12, 2023 | 420.10 | 420.10 | 416.45 | 418.24 | 171,829 | +1.65(+0.40%) |
Jul 11, 2023 | 415.51 | 416.82 | 411.25 | 416.59 | 156,842 | +2.49(+0.60%) |
Jul 10, 2023 | 409.97 | 417.54 | 409.40 | 414.10 | 187,315 | +4.13(+1.01%) |
Jul 07, 2023 | 406.88 | 414.44 | 406.88 | 409.97 | 192,677 | +2.28(+0.56%) |
Jul 06, 2023 | 403.59 | 408.18 | 401.40 | 407.69 | 220,237 | +0.94(+0.23%) |
Jul 05, 2023 | 407.47 | 408.05 | 404.26 | 406.75 | 240,917 | -3.70(-0.90%) |
Jul 03, 2023 | 409.57 | 411.80 | 406.15 | 410.45 | 97,279 | -0.66(-0.16%) |
Jun 30, 2023 | 410.10 | 416.04 | 407.47 | 411.11 | 240,847 | +3.83(+0.94%) |
Jun 29, 2023 | 401.58 | 407.68 | 401.58 | 407.28 | 149,560 | +5.77(+1.44%) |
Jun 28, 2023 | 401.89 | 403.10 | 399.51 | 401.51 | 144,412 | -1.50(-0.37%) |
Jun 27, 2023 | 403.69 | 405.25 | 401.95 | 403.01 | 171,493 | +1.00(+0.25%) |
Jun 26, 2023 | 400.42 | 403.41 | 396.65 | 402.01 | 253,670 | +2.92(+0.73%) |
Jun 23, 2023 | 395.55 | 400.37 | 395.55 | 399.09 | 343,338 | +0.17(+0.04%) |
Jun 22, 2023 | 401.28 | 401.54 | 397.69 | 398.92 | 191,780 | -3.02(-0.75%) |
Jun 21, 2023 | 394.61 | 403.98 | 394.61 | 401.94 | 236,909 | +2.27(+0.57%) |
Jun 20, 2023 | 403.38 | 405.28 | 399.25 | 399.67 | 248,982 | -6.76(-1.66%) |
Jun 16, 2023 | 410.65 | 413.08 | 405.86 | 406.43 | 371,982 | -2.58(-0.63%) |
Jun 15, 2023 | 396.97 | 410.40 | 396.04 | 409.01 | 281,820 | +10.29(+2.58%) |
Jun 14, 2023 | 402.09 | 405.93 | 397.69 | 398.72 | 237,137 | -3.83(-0.95%) |
Jun 13, 2023 | 398.62 | 403.96 | 398.62 | 402.55 | 197,076 | +3.79(+0.95%) |
Jun 12, 2023 | 392.24 | 399.85 | 392.10 | 398.76 | 314,362 | +6.77(+1.73%) |
Jun 09, 2023 | 397.49 | 397.49 | 391.12 | 391.99 | 344,616 | -4.82(-1.21%) |
Jun 08, 2023 | 396.95 | 399.77 | 392.53 | 396.81 | 329,109 | -1.17(-0.29%) |
Jun 07, 2023 | 392.74 | 398.29 | 391.60 | 397.98 | 477,521 | +5.99(+1.53%) |
Jun 06, 2023 | 392.22 | 393.73 | 391.30 | 391.99 | 325,875 | +0.83(+0.21%) |
Jun 05, 2023 | 395.24 | 397.27 | 388.89 | 391.16 | 240,876 | -6.26(-1.58%) |
Jun 02, 2023 | 393.78 | 398.78 | 392.55 | 397.42 | 317,498 | +6.01(+1.54%) |
Jun 01, 2023 | 390.56 | 391.54 | 387.01 | 391.41 | 259,232 | +2.76(+0.71%) |
May 31, 2023 | 393.50 | 395.37 | 386.22 | 388.65 | 925,143 | -7.87(-1.98%) |
May 30, 2023 | 397.20 | 399.78 | 393.80 | 396.52 | 371,536 | -0.79(-0.20%) |
May 26, 2023 | 396.43 | 399.91 | 395.19 | 397.31 | 525,726 | +2.18(+0.55%) |
May 25, 2023 | 394.61 | 396.43 | 393.02 | 395.13 | 759,184 | +0.97(+0.25%) |
May 24, 2023 | 401.74 | 402.08 | 391.05 | 394.16 | 473,768 | -10.51(-2.60%) |
May 23, 2023 | 418.00 | 419.54 | 404.60 | 404.67 | 227,324 | -16.24(-3.86%) |
May 22, 2023 | 416.00 | 421.69 | 413.85 | 420.91 | 252,640 | +4.65(+1.12%) |
May 19, 2023 | 420.58 | 421.75 | 415.08 | 416.26 | 204,883 | -1.46(-0.35%) |
May 18, 2023 | 413.29 | 417.85 | 413.00 | 417.72 | 229,860 | +4.75(+1.15%) |
May 17, 2023 | 413.02 | 414.39 | 409.38 | 412.97 | 230,418 | +3.01(+0.73%) |
May 16, 2023 | 413.45 | 416.23 | 409.30 | 409.96 | 198,761 | -4.71(-1.14%) |
May 15, 2023 | 411.36 | 415.08 | 409.19 | 414.67 | 228,252 | +3.69(+0.90%) |
May 12, 2023 | 415.32 | 415.50 | 409.51 | 410.98 | 204,306 | -2.66(-0.64%) |
May 11, 2023 | 413.30 | 415.14 | 410.13 | 413.64 | 243,395 | -0.26(-0.06%) |
May 10, 2023 | 414.23 | 415.51 | 407.51 | 413.90 | 216,930 | +3.32(+0.81%) |
May 09, 2023 | 411.26 | 413.35 | 410.46 | 410.58 | 155,381 | -2.87(-0.69%) |
May 08, 2023 | 414.41 | 416.00 | 411.03 | 413.45 | 114,703 | +0.45(+0.11%) |
May 05, 2023 | 412.60 | 415.04 | 411.39 | 413.00 | 135,869 | +4.43(+1.08%) |
May 04, 2023 | 408.70 | 410.20 | 403.80 | 408.57 | 155,145 | -2.49(-0.61%) |
May 03, 2023 | 415.86 | 417.00 | 410.58 | 411.06 | 198,334 | -1.94(-0.47%) |
May 02, 2023 | 414.79 | 416.26 | 409.94 | 413.00 | 167,956 | -3.76(-0.90%) |