Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 424.85 | 428.20 | 422.31 | 424.95 | 1,182,650 | +2.46(+0.58%) |
Jul 28, 2023 | 424.12 | 425.47 | 420.43 | 422.49 | 1,207,894 | -1.49(-0.35%) |
Jul 27, 2023 | 428.80 | 429.30 | 419.87 | 423.98 | 1,998,599 | -4.28(-1.00%) |
Jul 26, 2023 | 438.73 | 441.88 | 426.84 | 428.26 | 1,778,360 | -13.24(-3.00%) |
Jul 25, 2023 | 436.27 | 445.13 | 435.71 | 441.50 | 1,173,203 | +3.70(+0.85%) |
Jul 24, 2023 | 432.22 | 442.16 | 431.53 | 437.80 | 1,316,014 | +5.60(+1.30%) |
Jul 21, 2023 | 434.26 | 435.47 | 430.60 | 432.20 | 1,208,640 | -2.67(-0.61%) |
Jul 20, 2023 | 434.03 | 435.24 | 430.34 | 434.87 | 1,299,108 | +3.42(+0.79%) |
Jul 19, 2023 | 427.57 | 433.07 | 426.96 | 431.45 | 1,682,993 | +4.56(+1.07%) |
Jul 18, 2023 | 416.76 | 427.29 | 416.19 | 426.89 | 1,593,001 | +10.84(+2.61%) |
Jul 17, 2023 | 410.48 | 418.84 | 410.42 | 416.05 | 1,526,024 | +5.93(+1.44%) |
Jul 14, 2023 | 408.71 | 410.46 | 404.65 | 410.12 | 995,143 | +5.00(+1.24%) |
Jul 13, 2023 | 403.79 | 406.76 | 400.72 | 405.12 | 1,010,386 | +1.86(+0.46%) |
Jul 12, 2023 | 412.49 | 413.50 | 403.09 | 403.26 | 1,390,902 | -6.06(-1.48%) |
Jul 11, 2023 | 405.97 | 410.01 | 405.97 | 409.32 | 1,143,594 | +6.64(+1.65%) |
Jul 10, 2023 | 398.78 | 404.31 | 397.58 | 402.69 | 1,016,164 | +1.79(+0.45%) |
Jul 07, 2023 | 395.11 | 404.01 | 395.11 | 400.89 | 1,025,004 | +4.06(+1.02%) |
Jul 06, 2023 | 398.59 | 400.28 | 395.42 | 396.83 | 1,406,470 | -3.45(-0.86%) |
Jul 05, 2023 | 401.61 | 404.42 | 399.40 | 400.28 | 1,414,403 | -1.80(-0.45%) |
Jul 03, 2023 | 397.88 | 402.90 | 395.39 | 402.08 | 659,709 | +1.28(+0.32%) |
Jun 30, 2023 | 401.08 | 404.18 | 398.95 | 400.81 | 1,869,023 | +3.52(+0.89%) |
Jun 29, 2023 | 397.34 | 401.42 | 390.73 | 397.28 | 1,892,206 | -2.30(-0.57%) |
Jun 28, 2023 | 404.42 | 407.07 | 399.24 | 399.58 | 1,699,705 | -4.25(-1.05%) |
Jun 27, 2023 | 405.04 | 405.79 | 395.07 | 403.83 | 1,424,811 | -0.67(-0.17%) |
Jun 26, 2023 | 399.33 | 410.08 | 399.33 | 404.50 | 1,379,851 | +5.66(+1.42%) |
Jun 23, 2023 | 405.38 | 405.62 | 398.46 | 398.84 | 2,064,374 | -11.08(-2.70%) |
Jun 22, 2023 | 409.07 | 412.58 | 406.26 | 409.92 | 1,539,361 | -0.89(-0.22%) |
Jun 21, 2023 | 401.27 | 412.20 | 399.41 | 410.81 | 1,893,983 | +8.49(+2.11%) |
Jun 20, 2023 | 396.26 | 403.29 | 394.45 | 402.32 | 1,724,775 | +0.34(+0.09%) |
Jun 16, 2023 | 402.11 | 404.26 | 399.87 | 401.98 | 2,149,912 | +1.10(+0.27%) |
Jun 15, 2023 | 394.66 | 402.34 | 393.97 | 400.88 | 1,491,950 | +7.37(+1.87%) |
Jun 14, 2023 | 394.45 | 399.50 | 392.78 | 393.51 | 1,927,021 | +0.80(+0.20%) |
Jun 13, 2023 | 384.41 | 395.23 | 383.80 | 392.71 | 2,171,445 | +10.96(+2.87%) |
Jun 12, 2023 | 373.42 | 382.69 | 372.74 | 381.76 | 1,549,304 | +8.15(+2.18%) |
Jun 09, 2023 | 376.43 | 378.05 | 371.84 | 373.61 | 1,272,610 | -1.87(-0.50%) |
Jun 08, 2023 | 376.47 | 378.67 | 373.30 | 375.49 | 1,335,760 | -1.04(-0.28%) |
Jun 07, 2023 | 368.79 | 378.61 | 364.95 | 376.52 | 1,955,830 | +8.02(+2.18%) |
Jun 06, 2023 | 357.19 | 369.26 | 356.78 | 368.51 | 1,954,560 | +9.90(+2.76%) |
Jun 05, 2023 | 364.05 | 366.26 | 358.11 | 358.61 | 1,679,732 | -7.32(-2.00%) |
Jun 02, 2023 | 355.07 | 366.98 | 352.71 | 365.92 | 2,895,764 | +18.24(+5.25%) |
Jun 01, 2023 | 344.38 | 350.73 | 342.02 | 347.68 | 2,146,564 | +6.50(+1.90%) |
May 31, 2023 | 343.37 | 345.36 | 340.76 | 341.18 | 3,432,127 | -4.59(-1.33%) |
May 30, 2023 | 350.07 | 352.11 | 341.63 | 345.77 | 2,124,301 | -6.49(-1.84%) |
May 26, 2023 | 351.74 | 354.59 | 350.36 | 352.25 | 1,432,986 | +2.30(+0.66%) |
May 25, 2023 | 348.75 | 352.43 | 345.94 | 349.96 | 1,562,151 | +0.79(+0.23%) |
May 24, 2023 | 353.36 | 353.71 | 348.10 | 349.17 | 1,740,929 | -6.31(-1.78%) |
May 23, 2023 | 352.32 | 358.00 | 349.53 | 355.48 | 2,140,768 | -0.02(-0.01%) |
May 22, 2023 | 354.70 | 360.77 | 350.93 | 355.50 | 2,976,489 | -3.01(-0.84%) |
May 19, 2023 | 385.40 | 387.55 | 356.58 | 358.51 | 7,627,937 | -6.87(-1.88%) |
May 18, 2023 | 362.24 | 366.01 | 360.63 | 365.38 | 2,058,872 | +2.42(+0.67%) |
May 17, 2023 | 359.94 | 367.56 | 359.05 | 362.96 | 1,869,273 | +5.32(+1.49%) |
May 16, 2023 | 362.89 | 363.72 | 357.23 | 357.65 | 2,212,044 | -7.43(-2.03%) |
May 15, 2023 | 369.21 | 369.59 | 364.73 | 365.07 | 1,486,970 | -3.72(-1.01%) |
May 12, 2023 | 370.90 | 372.26 | 366.15 | 368.79 | 1,350,724 | +1.17(+0.32%) |
May 11, 2023 | 370.69 | 371.57 | 365.04 | 367.62 | 1,850,667 | -7.50(-2.00%) |
May 10, 2023 | 380.35 | 380.90 | 370.94 | 375.11 | 1,029,000 | -1.04(-0.28%) |
May 09, 2023 | 372.50 | 377.37 | 371.15 | 376.15 | 1,499,483 | +1.17(+0.31%) |
May 08, 2023 | 380.63 | 383.88 | 373.59 | 374.98 | 1,122,097 | -0.83(-0.22%) |
May 05, 2023 | 372.86 | 377.42 | 370.82 | 375.80 | 1,889,133 | +7.40(+2.01%) |
May 04, 2023 | 376.80 | 378.69 | 368.15 | 368.41 | 1,402,446 | -8.51(-2.26%) |
May 03, 2023 | 379.92 | 384.60 | 376.84 | 376.92 | 1,252,688 | -1.56(-0.41%) |
May 02, 2023 | 378.68 | 381.51 | 369.05 | 378.48 | 1,569,574 | +1.66(+0.44%) |