Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 368.38 | 371.99 | 365.20 | 366.74 | 419,999 | +0.30(+0.08%) |
Jul 28, 2023 | 364.50 | 369.06 | 361.09 | 366.44 | 440,465 | +7.33(+2.04%) |
Jul 27, 2023 | 360.00 | 368.97 | 357.34 | 359.11 | 612,447 | +3.07(+0.86%) |
Jul 26, 2023 | 350.07 | 358.85 | 350.07 | 356.04 | 358,028 | +4.16(+1.18%) |
Jul 25, 2023 | 349.15 | 352.38 | 348.47 | 351.88 | 241,268 | +2.82(+0.81%) |
Jul 24, 2023 | 349.49 | 353.55 | 346.28 | 349.06 | 408,567 | +0.80(+0.23%) |
Jul 21, 2023 | 360.02 | 360.17 | 347.92 | 348.26 | 512,617 | -7.39(-2.08%) |
Jul 20, 2023 | 360.18 | 361.98 | 354.28 | 355.65 | 306,634 | -7.82(-2.15%) |
Jul 19, 2023 | 363.07 | 366.78 | 358.94 | 363.47 | 382,255 | +1.71(+0.47%) |
Jul 18, 2023 | 357.23 | 363.21 | 356.49 | 361.76 | 503,714 | +4.73(+1.33%) |
Jul 17, 2023 | 351.98 | 358.79 | 351.88 | 357.02 | 364,651 | +3.96(+1.12%) |
Jul 14, 2023 | 347.74 | 353.58 | 345.69 | 353.07 | 713,241 | +5.33(+1.53%) |
Jul 13, 2023 | 341.13 | 349.99 | 340.25 | 347.74 | 512,320 | +8.70(+2.57%) |
Jul 12, 2023 | 342.12 | 343.09 | 335.78 | 339.03 | 507,221 | +2.08(+0.62%) |
Jul 11, 2023 | 332.99 | 337.79 | 330.00 | 336.95 | 445,925 | +3.92(+1.18%) |
Jul 10, 2023 | 321.30 | 335.42 | 320.70 | 333.04 | 722,825 | +10.30(+3.19%) |
Jul 07, 2023 | 320.83 | 325.77 | 319.37 | 322.73 | 400,092 | +0.63(+0.19%) |
Jul 06, 2023 | 311.96 | 323.62 | 311.08 | 322.11 | 603,440 | +5.96(+1.88%) |
Jul 05, 2023 | 315.32 | 317.30 | 312.61 | 316.15 | 335,091 | -1.72(-0.54%) |
Jul 03, 2023 | 318.43 | 320.16 | 315.92 | 317.87 | 199,785 | -1.61(-0.50%) |
Jun 30, 2023 | 315.45 | 320.54 | 313.35 | 319.48 | 463,858 | +7.52(+2.41%) |
Jun 29, 2023 | 310.52 | 314.44 | 308.22 | 311.96 | 338,012 | +1.44(+0.46%) |
Jun 28, 2023 | 314.38 | 318.46 | 307.60 | 310.52 | 656,895 | -1.73(-0.55%) |
Jun 27, 2023 | 310.87 | 314.72 | 308.10 | 312.25 | 458,900 | +3.15(+1.02%) |
Jun 26, 2023 | 303.16 | 309.67 | 302.63 | 309.10 | 374,568 | +4.57(+1.50%) |
Jun 23, 2023 | 301.64 | 306.52 | 301.16 | 304.52 | 611,886 | -0.55(-0.18%) |
Jun 22, 2023 | 309.25 | 309.74 | 304.21 | 305.07 | 616,867 | -5.66(-1.82%) |
Jun 21, 2023 | 317.35 | 319.48 | 308.83 | 310.73 | 487,102 | -9.97(-3.11%) |
Jun 20, 2023 | 314.31 | 321.61 | 312.98 | 320.69 | 498,331 | +2.53(+0.79%) |
Jun 16, 2023 | 325.49 | 327.08 | 316.29 | 318.17 | 675,895 | -4.01(-1.24%) |
Jun 15, 2023 | 316.48 | 323.00 | 314.08 | 322.18 | 555,200 | +4.02(+1.26%) |
Jun 14, 2023 | 320.97 | 326.20 | 316.02 | 318.16 | 508,032 | -2.81(-0.88%) |
Jun 13, 2023 | 313.87 | 321.51 | 312.73 | 320.97 | 511,628 | +10.11(+3.25%) |
Jun 12, 2023 | 305.60 | 311.90 | 304.32 | 310.86 | 367,786 | +7.83(+2.58%) |
Jun 09, 2023 | 304.99 | 306.95 | 302.20 | 303.03 | 420,675 | -0.31(-0.10%) |
Jun 08, 2023 | 301.24 | 307.02 | 299.87 | 303.34 | 489,763 | +2.05(+0.68%) |
Jun 07, 2023 | 307.55 | 308.31 | 298.20 | 301.29 | 407,499 | -4.46(-1.46%) |
Jun 06, 2023 | 302.73 | 310.40 | 302.39 | 305.76 | 496,614 | +1.50(+0.49%) |
Jun 05, 2023 | 290.70 | 305.90 | 289.06 | 304.25 | 856,736 | +12.54(+4.30%) |
Jun 02, 2023 | 283.91 | 292.34 | 282.72 | 291.71 | 611,456 | +12.14(+4.34%) |
Jun 01, 2023 | 275.17 | 282.75 | 271.56 | 279.57 | 430,268 | +0.97(+0.35%) |
May 31, 2023 | 276.07 | 279.30 | 271.65 | 278.60 | 1,155,752 | +0.31(+0.11%) |
May 30, 2023 | 284.92 | 285.95 | 277.85 | 278.29 | 436,227 | -1.12(-0.40%) |
May 26, 2023 | 279.07 | 283.57 | 278.53 | 279.41 | 368,700 | +2.29(+0.83%) |
May 25, 2023 | 282.16 | 282.68 | 275.74 | 277.12 | 520,650 | -1.81(-0.65%) |
May 24, 2023 | 279.43 | 281.34 | 277.23 | 278.93 | 327,558 | -3.11(-1.10%) |
May 23, 2023 | 284.07 | 286.58 | 280.52 | 282.04 | 922,486 | -5.19(-1.81%) |
May 22, 2023 | 284.27 | 293.51 | 283.69 | 287.23 | 566,180 | +3.81(+1.35%) |
May 19, 2023 | 281.76 | 284.81 | 281.02 | 283.42 | 613,628 | +3.09(+1.10%) |
May 18, 2023 | 272.71 | 281.26 | 271.75 | 280.33 | 599,893 | +9.38(+3.46%) |
May 17, 2023 | 265.37 | 271.45 | 263.31 | 270.95 | 567,499 | +7.47(+2.83%) |
May 16, 2023 | 268.24 | 269.26 | 262.94 | 263.48 | 360,915 | -6.39(-2.37%) |
May 15, 2023 | 266.12 | 271.77 | 265.17 | 269.87 | 567,658 | +3.19(+1.20%) |
May 12, 2023 | 263.49 | 267.12 | 260.33 | 266.68 | 509,526 | +3.18(+1.21%) |
May 11, 2023 | 271.27 | 271.59 | 261.40 | 263.50 | 844,036 | -7.82(-2.88%) |
May 10, 2023 | 270.62 | 273.13 | 267.32 | 271.32 | 566,916 | +4.41(+1.65%) |
May 09, 2023 | 270.03 | 272.33 | 266.85 | 266.91 | 684,814 | -5.60(-2.06%) |
May 08, 2023 | 270.34 | 273.67 | 268.34 | 272.51 | 743,692 | +1.74(+0.64%) |
May 05, 2023 | 279.27 | 281.20 | 265.84 | 270.77 | 1,313,152 | -7.31(-2.63%) |
May 04, 2023 | 295.01 | 302.01 | 277.60 | 278.08 | 1,111,108 | -13.62(-4.67%) |
May 03, 2023 | 289.17 | 298.66 | 288.02 | 291.70 | 1,503,884 | +4.92(+1.71%) |
May 02, 2023 | 294.03 | 294.03 | 282.94 | 286.78 | 988,481 | -8.74(-2.96%) |