Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 334.31 | 335.07 | 330.77 | 333.31 | 25,633,236 | -2.43(-0.72%) |
Jul 28, 2023 | 331.08 | 337.37 | 330.58 | 335.74 | 28,709,788 | +7.59(+2.31%) |
Jul 27, 2023 | 337.84 | 338.68 | 326.50 | 328.15 | 39,911,552 | -7.00(-2.09%) |
Jul 26, 2023 | 338.79 | 342.00 | 330.55 | 335.15 | 58,813,988 | -13.11(-3.76%) |
Jul 25, 2023 | 344.42 | 349.16 | 342.39 | 348.26 | 41,756,284 | +5.82(+1.70%) |
Jul 24, 2023 | 343.17 | 344.23 | 339.65 | 342.43 | 26,909,498 | +1.33(+0.39%) |
Jul 21, 2023 | 346.44 | 347.58 | 337.19 | 341.10 | 71,518,760 | -3.08(-0.89%) |
Jul 20, 2023 | 350.83 | 355.19 | 342.69 | 344.18 | 34,021,608 | -8.15(-2.31%) |
Jul 19, 2023 | 358.94 | 359.65 | 349.70 | 352.32 | 40,014,500 | -4.38(-1.23%) |
Jul 18, 2023 | 343.15 | 363.93 | 339.51 | 356.70 | 65,355,796 | +13.65(+3.98%) |
Jul 17, 2023 | 343.00 | 344.30 | 339.54 | 343.05 | 20,511,342 | +0.49(+0.14%) |
Jul 14, 2023 | 344.89 | 348.70 | 341.64 | 342.56 | 28,628,126 | +2.56(+0.75%) |
Jul 13, 2023 | 336.93 | 341.07 | 336.39 | 340.00 | 20,718,378 | +5.22(+1.56%) |
Jul 12, 2023 | 333.99 | 339.00 | 333.06 | 334.78 | 30,221,068 | +4.89(+1.48%) |
Jul 11, 2023 | 328.49 | 330.28 | 324.46 | 329.89 | 26,902,160 | +0.63(+0.19%) |
Jul 10, 2023 | 332.00 | 332.63 | 325.05 | 329.25 | 33,036,160 | -5.35(-1.60%) |
Jul 07, 2023 | 336.69 | 339.14 | 334.38 | 334.60 | 21,480,922 | -4.02(-1.19%) |
Jul 06, 2023 | 334.68 | 340.33 | 332.90 | 338.62 | 28,400,820 | +3.09(+0.92%) |
Jul 05, 2023 | 332.49 | 339.00 | 332.13 | 335.53 | 18,307,430 | +0.16(+0.05%) |
Jul 03, 2023 | 336.56 | 338.25 | 333.96 | 335.37 | 12,607,256 | -2.53(-0.75%) |
Jun 30, 2023 | 335.13 | 340.07 | 334.58 | 337.90 | 27,088,896 | +5.45(+1.64%) |
Jun 29, 2023 | 332.11 | 333.50 | 330.04 | 332.45 | 17,123,532 | -0.87(-0.26%) |
Jun 28, 2023 | 332.06 | 335.36 | 331.22 | 333.32 | 20,410,606 | +1.35(+0.41%) |
Jun 27, 2023 | 329.29 | 333.54 | 326.74 | 331.97 | 24,528,258 | +5.88(+1.80%) |
Jun 26, 2023 | 331.13 | 333.50 | 325.94 | 326.10 | 21,660,032 | -6.32(-1.90%) |
Jun 23, 2023 | 331.76 | 335.34 | 330.86 | 332.42 | 23,358,716 | -4.65(-1.38%) |
Jun 22, 2023 | 331.53 | 337.48 | 330.75 | 337.07 | 23,727,614 | +6.10(+1.84%) |
Jun 21, 2023 | 333.76 | 335.11 | 329.49 | 330.97 | 25,307,698 | -4.45(-1.33%) |
Jun 20, 2023 | 336.68 | 339.43 | 333.25 | 335.43 | 26,575,174 | -4.25(-1.25%) |
Jun 16, 2023 | 348.59 | 348.74 | 339.30 | 339.67 | 46,932,608 | -5.80(-1.68%) |
Jun 15, 2023 | 334.86 | 347.12 | 334.58 | 345.47 | 39,390,596 | +10.75(+3.21%) |
Jun 14, 2023 | 331.75 | 336.41 | 330.23 | 334.72 | 26,223,392 | +3.03(+0.91%) |
Jun 13, 2023 | 331.86 | 334.37 | 327.83 | 331.70 | 23,121,958 | +2.42(+0.74%) |
Jun 12, 2023 | 326.03 | 329.52 | 322.64 | 329.27 | 24,471,906 | +5.02(+1.55%) |
Jun 09, 2023 | 322.47 | 327.43 | 321.89 | 324.25 | 22,705,244 | +1.52(+0.47%) |
Jun 08, 2023 | 321.42 | 324.11 | 320.84 | 322.74 | 23,439,478 | +1.87(+0.58%) |
Jun 07, 2023 | 329.08 | 331.89 | 320.00 | 320.87 | 41,028,976 | -10.22(-3.09%) |
Jun 06, 2023 | 332.73 | 332.77 | 329.59 | 331.09 | 20,546,366 | -2.24(-0.67%) |
Jun 05, 2023 | 332.62 | 335.93 | 332.06 | 333.33 | 21,461,762 | +0.54(+0.16%) |
Jun 02, 2023 | 331.66 | 334.87 | 329.97 | 332.80 | 26,076,572 | +2.80(+0.85%) |
Jun 01, 2023 | 323.40 | 330.94 | 322.20 | 330.00 | 26,976,372 | +4.16(+1.28%) |
May 31, 2023 | 329.71 | 333.33 | 324.79 | 325.84 | 46,299,176 | -2.80(-0.85%) |
May 30, 2023 | 332.63 | 333.13 | 327.95 | 328.64 | 29,719,462 | -1.67(-0.50%) |
May 26, 2023 | 321.50 | 330.81 | 321.37 | 330.31 | 37,022,908 | +6.92(+2.14%) |
May 25, 2023 | 320.73 | 324.36 | 317.52 | 323.39 | 43,609,880 | +11.98(+3.85%) |
May 24, 2023 | 312.29 | 314.04 | 310.18 | 311.41 | 23,512,336 | -1.40(-0.45%) |
May 23, 2023 | 317.55 | 320.21 | 312.80 | 312.81 | 31,035,658 | -5.87(-1.84%) |
May 22, 2023 | 316.13 | 320.09 | 315.54 | 318.69 | 24,282,594 | +2.82(+0.89%) |
May 19, 2023 | 314.28 | 316.28 | 313.92 | 315.87 | 27,762,348 | -0.18(-0.06%) |
May 18, 2023 | 312.09 | 316.56 | 311.29 | 316.05 | 27,469,214 | +4.49(+1.44%) |
May 17, 2023 | 309.87 | 311.99 | 308.33 | 311.56 | 24,498,944 | +2.92(+0.95%) |
May 16, 2023 | 306.75 | 310.60 | 306.75 | 308.65 | 26,988,304 | +2.26(+0.74%) |
May 15, 2023 | 306.03 | 306.83 | 304.54 | 306.39 | 16,494,513 | +0.49(+0.16%) |
May 12, 2023 | 307.47 | 307.57 | 303.56 | 305.90 | 19,972,986 | -1.13(-0.37%) |
May 11, 2023 | 307.02 | 308.03 | 303.22 | 307.03 | 31,991,364 | -2.18(-0.70%) |
May 10, 2023 | 305.56 | 309.89 | 304.62 | 309.21 | 30,521,564 | +5.26(+1.73%) |
May 09, 2023 | 304.94 | 306.96 | 303.27 | 303.95 | 21,550,528 | -1.63(-0.53%) |
May 08, 2023 | 307.05 | 307.12 | 303.05 | 305.59 | 21,526,450 | -1.98(-0.64%) |
May 05, 2023 | 302.69 | 308.87 | 301.25 | 307.57 | 28,479,904 | +5.19(+1.72%) |
May 04, 2023 | 303.20 | 304.71 | 300.39 | 302.38 | 22,718,538 | +1.00(+0.33%) |
May 03, 2023 | 303.58 | 305.55 | 301.07 | 301.38 | 22,565,770 | -1.00(-0.33%) |
May 02, 2023 | 304.70 | 306.11 | 300.89 | 302.38 | 26,647,834 | -0.15(-0.05%) |