Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 381.76 | 382.85 | 380.32 | 381.66 | 44,216,480 | +0.20(+0.05%) |
Jul 28, 2023 | 378.73 | 382.49 | 378.21 | 381.46 | 57,204,704 | +6.82(+1.82%) |
Jul 27, 2023 | 381.05 | 382.68 | 373.33 | 374.63 | 64,239,680 | -0.90(-0.24%) |
Jul 26, 2023 | 375.73 | 377.24 | 373.20 | 375.53 | 47,283,804 | -1.25(-0.33%) |
Jul 25, 2023 | 374.96 | 378.46 | 374.94 | 376.78 | 39,071,108 | +2.54(+0.68%) |
Jul 24, 2023 | 374.63 | 375.59 | 372.37 | 374.25 | 40,698,388 | +0.60(+0.16%) |
Jul 21, 2023 | 377.18 | 377.92 | 373.21 | 373.65 | 60,820,688 | -1.12(-0.30%) |
Jul 20, 2023 | 380.59 | 382.07 | 373.74 | 374.77 | 72,371,896 | -8.84(-2.31%) |
Jul 19, 2023 | 384.78 | 385.93 | 382.27 | 383.62 | 54,264,120 | -0.09(-0.02%) |
Jul 18, 2023 | 379.94 | 385.09 | 378.00 | 383.70 | 55,596,720 | +3.11(+0.82%) |
Jul 17, 2023 | 377.80 | 381.48 | 377.31 | 380.59 | 41,131,240 | +3.52(+0.93%) |
Jul 14, 2023 | 377.58 | 380.84 | 376.19 | 377.07 | 55,742,632 | -0.08(-0.02%) |
Jul 13, 2023 | 374.07 | 377.99 | 373.48 | 377.15 | 47,331,704 | +6.30(+1.70%) |
Jul 12, 2023 | 370.38 | 372.22 | 368.35 | 370.85 | 62,932,972 | +4.62(+1.26%) |
Jul 11, 2023 | 364.86 | 366.69 | 362.70 | 366.23 | 38,937,072 | +1.80(+0.49%) |
Jul 10, 2023 | 364.03 | 365.11 | 361.49 | 364.43 | 48,745,884 | +0.12(+0.03%) |
Jul 07, 2023 | 365.29 | 368.53 | 364.08 | 364.31 | 47,383,716 | -1.21(-0.33%) |
Jul 06, 2023 | 364.58 | 365.97 | 362.60 | 365.52 | 49,591,068 | -2.81(-0.76%) |
Jul 05, 2023 | 366.75 | 370.05 | 366.71 | 368.33 | 34,756,924 | -0.01(-0.00%) |
Jul 03, 2023 | 368.12 | 368.97 | 367.02 | 368.34 | 19,536,528 | +0.87(+0.24%) |
Jun 30, 2023 | 365.61 | 368.54 | 365.29 | 367.47 | 59,023,968 | +5.58(+1.54%) |
Jun 29, 2023 | 362.32 | 362.96 | 360.23 | 361.89 | 46,557,320 | -0.73(-0.20%) |
Jun 28, 2023 | 360.07 | 364.59 | 360.00 | 362.62 | 46,923,088 | +0.71(+0.20%) |
Jun 27, 2023 | 357.36 | 362.65 | 356.62 | 361.91 | 49,583,580 | +6.12(+1.72%) |
Jun 26, 2023 | 360.09 | 362.92 | 355.70 | 355.79 | 52,993,664 | -4.83(-1.34%) |
Jun 23, 2023 | 360.30 | 362.95 | 358.92 | 360.63 | 49,182,380 | -3.61(-0.99%) |
Jun 22, 2023 | 358.73 | 364.40 | 358.32 | 364.24 | 47,837,920 | +4.25(+1.18%) |
Jun 21, 2023 | 363.81 | 364.25 | 359.06 | 359.99 | 54,097,432 | -4.97(-1.36%) |
Jun 20, 2023 | 364.02 | 366.38 | 361.97 | 364.96 | 49,433,860 | -0.52(-0.14%) |
Jun 16, 2023 | 370.25 | 370.38 | 365.04 | 365.49 | 81,645,616 | -2.31(-0.63%) |
Jun 15, 2023 | 362.19 | 369.30 | 361.56 | 367.80 | 71,680,384 | +46.26(+14.39%) |
May 08, 2023 | 320.28 | 321.89 | 319.18 | 321.54 | 36,685,692 | +0.79(+0.25%) |
May 05, 2023 | 316.36 | 321.61 | 314.11 | 320.75 | 52,202,248 | +6.68(+2.13%) |
May 04, 2023 | 314.95 | 316.12 | 313.02 | 314.07 | 50,434,344 | -1.11(-0.35%) |
May 03, 2023 | 317.63 | 320.33 | 315.07 | 315.18 | 60,452,400 | -2.08(-0.65%) |
May 02, 2023 | 319.98 | 320.31 | 315.50 | 317.26 | 56,815,500 | -2.79(-0.87%) |