Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 290.47 | 291.00 | 284.64 | 287.81 | 433,542 | -0.89(-0.31%) |
Jul 28, 2023 | 286.17 | 292.99 | 285.36 | 288.70 | 457,459 | +5.64(+1.99%) |
Jul 27, 2023 | 289.11 | 293.63 | 281.31 | 283.06 | 383,645 | -3.80(-1.32%) |
Jul 26, 2023 | 287.00 | 288.62 | 281.89 | 286.86 | 269,091 | -1.54(-0.53%) |
Jul 25, 2023 | 288.69 | 295.26 | 285.44 | 288.40 | 526,342 | -0.65(-0.22%) |
Jul 24, 2023 | 304.99 | 304.99 | 282.21 | 289.05 | 971,515 | -18.30(-5.95%) |
Jul 21, 2023 | 317.36 | 318.56 | 307.05 | 307.35 | 538,279 | -10.78(-3.39%) |
Jul 20, 2023 | 318.50 | 323.09 | 315.79 | 318.13 | 323,311 | -2.85(-0.89%) |
Jul 19, 2023 | 327.16 | 328.69 | 313.30 | 320.98 | 290,493 | -1.13(-0.35%) |
Jul 18, 2023 | 324.18 | 324.84 | 315.83 | 322.11 | 269,845 | -3.80(-1.17%) |
Jul 17, 2023 | 326.84 | 327.51 | 324.26 | 325.91 | 149,337 | -0.17(-0.05%) |
Jul 14, 2023 | 326.00 | 330.00 | 322.25 | 326.08 | 244,143 | +2.64(+0.82%) |
Jul 13, 2023 | 320.65 | 326.54 | 319.25 | 323.44 | 209,698 | +5.55(+1.75%) |
Jul 12, 2023 | 314.90 | 320.04 | 313.09 | 317.89 | 280,504 | +5.28(+1.69%) |
Jul 11, 2023 | 308.87 | 313.82 | 307.66 | 312.61 | 271,648 | +1.83(+0.59%) |
Jul 10, 2023 | 310.42 | 314.92 | 307.98 | 310.78 | 338,765 | -0.75(-0.24%) |
Jul 07, 2023 | 306.58 | 313.05 | 306.27 | 311.53 | 257,722 | +5.11(+1.67%) |
Jul 06, 2023 | 313.29 | 314.28 | 304.75 | 306.42 | 441,622 | -9.05(-2.87%) |
Jul 05, 2023 | 323.17 | 325.02 | 314.02 | 315.47 | 255,629 | -4.06(-1.27%) |
Jul 03, 2023 | 322.09 | 323.78 | 317.46 | 319.53 | 160,111 | -5.11(-1.57%) |
Jun 30, 2023 | 321.00 | 327.77 | 320.92 | 324.64 | 236,845 | +5.44(+1.70%) |
Jun 29, 2023 | 316.05 | 324.19 | 314.00 | 319.20 | 311,240 | +2.22(+0.70%) |
Jun 28, 2023 | 309.72 | 318.80 | 309.72 | 316.98 | 343,393 | +7.77(+2.51%) |
Jun 27, 2023 | 311.76 | 315.18 | 307.36 | 309.21 | 331,570 | -1.67(-0.54%) |
Jun 26, 2023 | 315.87 | 316.81 | 308.34 | 310.88 | 494,786 | -4.20(-1.33%) |
Jun 23, 2023 | 315.11 | 323.23 | 313.31 | 315.08 | 3,862,967 | -2.93(-0.92%) |
Jun 22, 2023 | 309.06 | 321.34 | 308.20 | 318.01 | 518,630 | +9.02(+2.92%) |
Jun 21, 2023 | 313.57 | 317.74 | 307.10 | 308.99 | 309,177 | -4.15(-1.33%) |
Jun 20, 2023 | 307.64 | 315.44 | 306.00 | 313.14 | 410,011 | +1.74(+0.56%) |
Jun 16, 2023 | 309.41 | 316.00 | 309.36 | 311.40 | 469,242 | +6.16(+2.02%) |
Jun 15, 2023 | 307.65 | 312.14 | 304.15 | 305.24 | 304,057 | -4.00(-1.29%) |
Jun 14, 2023 | 310.30 | 314.54 | 305.79 | 309.24 | 292,419 | +3.05(+1.00%) |
Jun 13, 2023 | 303.16 | 308.65 | 301.49 | 306.19 | 305,214 | +3.06(+1.01%) |
Jun 12, 2023 | 309.03 | 310.01 | 301.90 | 303.13 | 292,598 | -3.87(-1.26%) |
Jun 09, 2023 | 311.12 | 315.54 | 305.77 | 307.00 | 338,046 | -1.82(-0.59%) |
Jun 08, 2023 | 303.78 | 310.11 | 298.00 | 308.82 | 328,335 | +6.16(+2.04%) |
Jun 07, 2023 | 314.00 | 315.60 | 297.51 | 302.66 | 502,124 | -12.17(-3.87%) |
Jun 06, 2023 | 307.45 | 316.80 | 306.76 | 314.83 | 352,568 | +6.24(+2.02%) |
Jun 05, 2023 | 305.69 | 310.38 | 302.07 | 308.59 | 262,291 | -1.10(-0.36%) |
Jun 02, 2023 | 306.02 | 310.03 | 298.98 | 309.69 | 362,286 | +7.46(+2.47%) |
Jun 01, 2023 | 293.34 | 302.27 | 292.22 | 302.23 | 281,765 | +9.74(+3.33%) |
May 31, 2023 | 293.94 | 294.28 | 288.88 | 292.49 | 345,673 | -0.92(-0.31%) |
May 30, 2023 | 295.00 | 300.00 | 292.06 | 293.41 | 218,485 | -0.88(-0.30%) |
May 26, 2023 | 296.43 | 298.19 | 293.74 | 294.29 | 262,778 | -2.24(-0.76%) |
May 25, 2023 | 301.08 | 301.08 | 291.94 | 296.53 | 345,511 | -3.35(-1.12%) |
May 24, 2023 | 297.27 | 302.17 | 294.14 | 299.88 | 328,643 | +0.75(+0.25%) |
May 23, 2023 | 309.27 | 312.86 | 293.48 | 299.13 | 655,787 | -12.26(-3.94%) |
May 22, 2023 | 307.52 | 314.36 | 305.42 | 311.39 | 323,352 | +3.16(+1.03%) |
May 19, 2023 | 304.00 | 310.15 | 301.38 | 308.23 | 598,433 | +5.39(+1.78%) |
May 18, 2023 | 298.07 | 303.82 | 296.77 | 302.84 | 411,557 | +4.83(+1.62%) |
May 17, 2023 | 297.38 | 300.00 | 294.69 | 298.01 | 398,591 | -0.54(-0.18%) |
May 16, 2023 | 293.57 | 298.77 | 290.44 | 298.55 | 275,065 | +2.50(+0.84%) |
May 15, 2023 | 293.91 | 296.14 | 290.23 | 296.05 | 304,453 | +2.16(+0.73%) |
May 12, 2023 | 291.72 | 295.36 | 290.32 | 293.89 | 289,328 | +2.56(+0.88%) |
May 11, 2023 | 287.25 | 292.26 | 287.25 | 291.33 | 397,768 | +3.09(+1.07%) |
May 10, 2023 | 290.38 | 294.53 | 285.81 | 288.24 | 280,586 | -0.01(-0.00%) |
May 09, 2023 | 281.73 | 288.57 | 279.65 | 288.25 | 334,079 | +5.93(+2.10%) |
May 08, 2023 | 277.16 | 282.70 | 274.85 | 282.32 | 306,111 | +5.13(+1.85%) |
May 05, 2023 | 268.64 | 278.71 | 268.64 | 277.19 | 412,722 | +10.04(+3.76%) |
May 04, 2023 | 274.22 | 277.30 | 264.30 | 267.15 | 382,970 | -8.07(-2.93%) |
May 03, 2023 | 270.00 | 278.00 | 262.01 | 275.22 | 759,066 | +17.92(+6.96%) |
May 02, 2023 | 260.30 | 261.70 | 250.10 | 257.30 | 662,477 | -4.79(-1.83%) |