Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 383.26 | 385.68 | 380.72 | 385.38 | 1,638,945 | +1.93(+0.50%) |
Jul 28, 2023 | 381.41 | 383.88 | 379.99 | 383.45 | 1,465,222 | +4.03(+1.06%) |
Jul 27, 2023 | 382.95 | 383.46 | 378.02 | 379.42 | 2,368,516 | -3.53(-0.92%) |
Jul 26, 2023 | 381.96 | 383.22 | 374.45 | 382.95 | 1,850,667 | -2.79(-0.72%) |
Jul 25, 2023 | 380.33 | 386.31 | 380.28 | 385.74 | 1,350,554 | +6.26(+1.65%) |
Jul 24, 2023 | 379.79 | 380.77 | 376.55 | 379.48 | 1,487,637 | +0.15(+0.04%) |
Jul 21, 2023 | 375.23 | 380.19 | 373.69 | 379.33 | 1,212,112 | +2.90(+0.77%) |
Jul 20, 2023 | 371.02 | 376.54 | 369.68 | 376.43 | 1,100,001 | +6.80(+1.84%) |
Jul 19, 2023 | 377.21 | 378.67 | 369.24 | 369.63 | 1,629,172 | -9.43(-2.49%) |
Jul 18, 2023 | 371.79 | 379.34 | 371.79 | 379.07 | 1,114,528 | +2.13(+0.57%) |
Jul 17, 2023 | 373.38 | 378.37 | 373.37 | 376.94 | 1,167,880 | +3.48(+0.93%) |
Jul 14, 2023 | 372.03 | 374.35 | 371.40 | 373.45 | 898,566 | +1.42(+0.38%) |
Jul 13, 2023 | 371.01 | 372.98 | 368.58 | 372.03 | 1,298,675 | +2.50(+0.68%) |
Jul 12, 2023 | 365.35 | 369.85 | 361.03 | 369.53 | 1,578,592 | +7.65(+2.12%) |
Jul 11, 2023 | 364.80 | 366.68 | 358.35 | 361.87 | 1,177,995 | -0.70(-0.19%) |
Jul 10, 2023 | 358.97 | 363.75 | 358.97 | 362.57 | 1,309,866 | +3.00(+0.83%) |
Jul 07, 2023 | 358.11 | 364.88 | 357.10 | 359.57 | 1,355,200 | -0.02(-0.01%) |
Jul 06, 2023 | 357.47 | 359.98 | 353.52 | 359.59 | 2,159,170 | -2.67(-0.74%) |
Jul 05, 2023 | 366.09 | 368.97 | 360.74 | 362.27 | 2,966,898 | -10.77(-2.89%) |
Jul 03, 2023 | 376.84 | 377.17 | 373.04 | 373.04 | 1,134,036 | -2.88(-0.77%) |
Jun 30, 2023 | 375.27 | 378.38 | 374.87 | 375.92 | 1,667,495 | +1.86(+0.50%) |
Jun 29, 2023 | 368.43 | 375.47 | 368.36 | 374.06 | 1,369,098 | +4.16(+1.13%) |
Jun 28, 2023 | 369.14 | 370.76 | 367.31 | 369.89 | 1,122,971 | -0.77(-0.21%) |
Jun 27, 2023 | 366.59 | 371.31 | 366.43 | 370.66 | 1,338,105 | +4.97(+1.36%) |
Jun 26, 2023 | 364.97 | 366.96 | 364.46 | 365.69 | 1,104,679 | +0.12(+0.03%) |
Jun 23, 2023 | 364.61 | 366.11 | 362.22 | 365.57 | 2,111,638 | -2.02(-0.55%) |
Jun 22, 2023 | 363.29 | 368.27 | 360.64 | 367.59 | 1,213,918 | +1.96(+0.54%) |
Jun 21, 2023 | 362.19 | 367.02 | 360.56 | 365.63 | 1,563,872 | +1.94(+0.53%) |
Jun 20, 2023 | 369.33 | 369.80 | 362.86 | 363.69 | 1,745,351 | -6.52(-1.76%) |
Jun 16, 2023 | 371.65 | 371.89 | 368.25 | 370.21 | 4,432,186 | -1.13(-0.31%) |
Jun 15, 2023 | 370.29 | 373.37 | 367.94 | 371.34 | 1,245,417 | +11.88(+3.31%) |
May 08, 2023 | 361.75 | 362.41 | 358.85 | 359.46 | 1,283,492 | -0.69(-0.19%) |
May 05, 2023 | 358.04 | 361.22 | 357.40 | 360.15 | 1,132,826 | +5.48(+1.54%) |
May 04, 2023 | 356.48 | 359.01 | 351.39 | 354.67 | 1,572,531 | -2.65(-0.74%) |
May 03, 2023 | 363.24 | 364.95 | 357.19 | 357.33 | 1,443,390 | -6.43(-1.77%) |
May 02, 2023 | 364.15 | 365.41 | 361.10 | 363.76 | 1,144,002 | -2.23(-0.61%) |