Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 349.12 | 350.11 | 348.75 | 350.11 | 2,238,006 | +1.07(+0.31%) |
Jul 28, 2023 | 349.06 | 350.08 | 348.00 | 349.03 | 3,269,906 | +1.68(+0.48%) |
Jul 27, 2023 | 350.39 | 350.88 | 346.63 | 347.35 | 4,947,151 | -2.44(-0.70%) |
Jul 26, 2023 | 347.71 | 350.80 | 347.69 | 349.79 | 3,127,220 | +0.91(+0.26%) |
Jul 25, 2023 | 348.36 | 349.72 | 348.12 | 348.87 | 2,584,215 | +0.25(+0.07%) |
Jul 24, 2023 | 347.29 | 349.12 | 347.11 | 348.63 | 3,120,344 | +1.90(+0.55%) |
Jul 21, 2023 | 347.39 | 347.89 | 346.30 | 346.73 | 3,018,058 | -0.02(-0.01%) |
Jul 20, 2023 | 345.79 | 348.19 | 345.69 | 346.75 | 4,629,022 | +1.71(+0.50%) |
Jul 19, 2023 | 344.75 | 346.77 | 344.75 | 345.04 | 5,953,504 | +1.09(+0.32%) |
Jul 18, 2023 | 340.08 | 344.27 | 339.69 | 343.94 | 4,694,319 | +3.67(+1.08%) |
Jul 17, 2023 | 339.01 | 341.11 | 338.67 | 340.27 | 2,908,022 | +0.67(+0.20%) |
Jul 14, 2023 | 340.14 | 340.34 | 338.96 | 339.61 | 3,347,501 | +1.23(+0.36%) |
Jul 13, 2023 | 338.79 | 339.32 | 338.16 | 338.38 | 2,508,923 | +0.28(+0.08%) |
Jul 12, 2023 | 339.35 | 340.32 | 337.62 | 338.09 | 4,207,870 | +0.97(+0.29%) |
Jul 11, 2023 | 335.25 | 337.39 | 334.47 | 337.12 | 2,521,191 | +3.01(+0.90%) |
Jul 10, 2023 | 331.96 | 334.18 | 331.74 | 334.11 | 2,601,503 | +2.12(+0.64%) |
Jul 07, 2023 | 332.52 | 334.91 | 331.75 | 331.99 | 2,898,968 | -1.77(-0.53%) |
Jul 06, 2023 | 334.76 | 335.38 | 332.26 | 333.76 | 3,802,657 | -3.52(-1.04%) |
Jul 05, 2023 | 336.86 | 338.20 | 336.73 | 337.28 | 2,762,439 | -1.24(-0.37%) |
Jul 03, 2023 | 337.47 | 338.98 | 337.25 | 338.52 | 1,726,242 | +0.22(+0.06%) |
Jun 30, 2023 | 337.69 | 339.03 | 337.24 | 338.31 | 3,077,061 | +2.65(+0.79%) |
Jun 29, 2023 | 332.95 | 335.89 | 332.66 | 335.66 | 2,948,144 | +2.49(+0.75%) |
Jun 28, 2023 | 333.27 | 333.48 | 331.99 | 333.17 | 2,341,709 | -0.59(-0.18%) |
Jun 27, 2023 | 331.67 | 334.18 | 331.67 | 333.76 | 1,806,390 | +2.06(+0.62%) |
Jun 26, 2023 | 331.37 | 332.63 | 330.54 | 331.71 | 2,338,808 | -0.02(-0.01%) |
Jun 23, 2023 | 331.69 | 332.74 | 330.80 | 331.73 | 3,782,625 | -2.14(-0.64%) |
Jun 22, 2023 | 333.48 | 334.45 | 332.79 | 333.87 | 2,650,456 | -0.09(-0.03%) |
Jun 21, 2023 | 334.15 | 335.42 | 333.22 | 333.96 | 3,098,202 | -1.01(-0.30%) |
Jun 20, 2023 | 335.80 | 336.10 | 333.54 | 334.97 | 3,598,035 | -2.45(-0.73%) |
Jun 16, 2023 | 339.78 | 340.16 | 337.21 | 337.42 | 5,668,130 | -1.03(-0.30%) |
Jun 15, 2023 | 334.11 | 339.25 | 333.94 | 338.45 | 4,807,327 | +4.27(+1.28%) |
Jun 14, 2023 | 335.13 | 335.77 | 332.14 | 334.18 | 3,834,848 | -2.16(-0.64%) |
Jun 13, 2023 | 335.48 | 337.33 | 335.34 | 336.34 | 3,312,865 | +1.42(+0.43%) |
Jun 12, 2023 | 333.51 | 335.04 | 333.01 | 334.92 | 2,076,891 | +1.87(+0.56%) |
Jun 09, 2023 | 332.36 | 334.02 | 332.12 | 333.05 | 3,224,065 | +0.45(+0.14%) |
Jun 08, 2023 | 331.05 | 333.04 | 330.58 | 332.60 | 2,777,093 | +1.61(+0.49%) |
Jun 07, 2023 | 330.37 | 331.33 | 329.77 | 330.99 | 2,789,615 | +0.98(+0.30%) |
Jun 06, 2023 | 329.87 | 330.57 | 328.34 | 330.01 | 2,877,106 | +0.04(+0.01%) |
Jun 05, 2023 | 332.01 | 332.27 | 329.80 | 329.97 | 4,027,282 | -1.90(-0.57%) |
Jun 02, 2023 | 327.13 | 332.29 | 327.00 | 331.87 | 5,689,034 | +7.00(+2.15%) |
Jun 01, 2023 | 322.88 | 325.89 | 321.32 | 324.87 | 3,138,292 | +1.39(+0.43%) |
May 31, 2023 | 323.41 | 324.12 | 321.69 | 323.48 | 3,124,702 | -0.98(-0.30%) |
May 30, 2023 | 324.59 | 325.24 | 322.89 | 324.46 | 3,536,248 | -0.31(-0.10%) |
May 26, 2023 | 322.11 | 325.54 | 321.91 | 324.77 | 3,646,901 | +3.03(+0.94%) |
May 25, 2023 | 322.06 | 322.70 | 319.85 | 321.74 | 3,562,433 | -0.26(-0.08%) |
May 24, 2023 | 323.95 | 324.19 | 321.48 | 322.00 | 3,030,317 | -2.55(-0.79%) |
May 23, 2023 | 325.68 | 326.99 | 324.03 | 324.55 | 2,570,275 | -2.25(-0.69%) |
May 22, 2023 | 328.00 | 329.00 | 325.93 | 326.80 | 2,595,831 | -1.27(-0.39%) |
May 19, 2023 | 329.80 | 330.28 | 327.11 | 328.06 | 3,775,955 | -1.12(-0.34%) |
May 18, 2023 | 327.07 | 329.56 | 325.94 | 329.19 | 3,617,560 | +1.42(+0.43%) |
May 17, 2023 | 325.35 | 328.31 | 324.12 | 327.77 | 3,127,798 | +4.17(+1.29%) |
May 16, 2023 | 325.90 | 326.26 | 323.52 | 323.59 | 2,315,388 | -3.35(-1.02%) |
May 15, 2023 | 326.69 | 327.42 | 325.07 | 326.94 | 2,215,249 | +0.56(+0.17%) |
May 12, 2023 | 327.58 | 327.61 | 324.53 | 326.38 | 2,691,409 | -0.13(-0.04%) |
May 11, 2023 | 326.91 | 327.04 | 324.69 | 326.51 | 2,805,790 | -2.12(-0.64%) |
May 10, 2023 | 330.50 | 330.94 | 325.69 | 328.63 | 3,435,067 | -0.27(-0.08%) |
May 09, 2023 | 328.55 | 329.79 | 328.30 | 328.90 | 1,964,981 | -0.44(-0.13%) |
May 08, 2023 | 330.27 | 330.49 | 328.24 | 329.34 | 1,826,255 | -0.50(-0.15%) |
May 05, 2023 | 327.42 | 330.60 | 327.11 | 329.84 | 3,616,703 | +5.29(+1.63%) |
May 04, 2023 | 326.46 | 326.77 | 322.63 | 324.55 | 3,645,297 | -2.72(-0.83%) |
May 03, 2023 | 330.24 | 331.26 | 327.10 | 327.28 | 4,004,811 | -2.70(-0.82%) |
May 02, 2023 | 332.99 | 333.05 | 327.47 | 329.98 | 3,341,798 | -3.42(-1.03%) |